See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.47▲ 1.36%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,870.003,020.002,860.002,920.002,642.48132,004
2023-05-042,900.002,900.002,850.002,860.002,588.1879,826
2023-05-032,860.002,980.002,850.002,920.002,642.48126,089
2023-05-022,820.002,945.002,790.002,865.002,592.71180,592
2023-04-282,885.002,920.002,780.002,790.002,524.83215,109
2023-04-272,815.002,935.002,800.002,875.002,601.76219,765
2023-04-262,905.002,960.002,810.002,850.002,579.13247,381
2023-04-252,800.003,500.002,795.002,935.002,656.053,119,296
2023-04-242,840.002,865.002,795.002,815.002,547.46126,530
2023-04-212,950.002,990.002,810.002,860.002,588.18597,730
2023-04-203,115.003,125.002,990.003,000.002,714.88243,866
2023-04-193,135.003,195.003,130.003,145.002,846.09105,482
2023-04-183,175.003,195.003,110.003,145.002,846.09105,835
2023-04-173,100.003,205.003,060.003,185.002,882.29295,730
2023-04-143,145.003,220.003,100.003,100.002,805.37143,650
2023-04-133,175.003,180.003,095.003,135.002,837.0499,240
2023-04-123,285.003,285.003,145.003,185.002,882.29141,569
2023-04-113,050.003,310.003,050.003,285.002,972.79388,722
2023-04-103,100.003,165.003,020.003,050.002,760.12160,226
2023-04-073,180.003,235.003,150.003,165.002,864.1984,688
2023-04-063,240.003,265.003,170.003,175.002,873.24104,844
2023-04-053,330.003,365.003,245.003,255.002,945.64130,511
2023-04-043,300.003,380.003,275.003,330.003,013.51119,734
2023-04-033,335.003,395.003,255.003,305.002,990.89234,831
2023-03-313,475.003,490.003,345.003,350.003,031.61139,227
2023-03-303,545.003,590.003,480.003,495.003,162.83112,727
2023-03-293,470.003,620.003,365.003,570.003,230.70172,741
2023-03-283,230.003,520.003,230.003,480.003,149.26192,655
2023-03-273,305.003,375.003,180.003,265.002,954.69101,644
2023-03-243,250.003,355.003,215.003,305.002,990.8977,783
2023-03-233,300.003,365.003,240.003,260.002,950.1674,358
2023-03-223,380.003,405.003,290.003,365.003,045.1853,764
2023-03-213,445.003,500.003,335.003,360.003,040.6650,825
2023-03-203,410.003,495.003,410.003,430.003,104.0157,980
2023-03-173,340.003,480.003,325.003,410.003,085.9158,077
2023-03-163,405.003,480.003,250.003,280.002,968.2677,465
2023-03-153,205.003,450.003,205.003,380.003,058.7698,195
2023-03-143,380.003,380.003,165.003,195.002,891.34148,586
2023-03-133,390.003,440.003,260.003,440.003,113.06118,020
2023-03-103,595.003,615.003,425.003,440.003,113.06121,591
2023-03-093,605.003,680.003,520.003,615.003,271.4295,219
2023-03-083,685.003,700.003,570.003,645.003,298.5775,568
2023-03-073,740.003,775.003,640.003,685.003,334.7779,759
2023-03-063,685.003,740.003,640.003,740.003,384.54170,015
2023-03-033,575.003,695.003,575.003,685.003,334.77168,973
2023-03-023,705.003,740.003,560.003,560.003,221.65114,872
2023-02-283,510.003,760.003,510.003,705.003,352.87245,828
2023-02-273,510.003,570.003,410.003,535.003,199.0388,854
2023-02-243,700.003,700.003,500.003,510.003,176.40236,736
2023-02-233,675.003,740.003,630.003,685.003,334.77117,782
2023-02-223,575.003,850.003,500.003,705.003,352.87522,709
2023-02-213,560.003,585.003,465.003,575.003,235.2390,331
2023-02-203,500.003,555.003,400.003,515.003,180.9373,746
2023-02-173,570.003,570.003,480.003,500.003,167.3566,346
2023-02-163,330.003,695.003,305.003,570.003,230.70344,842
2023-02-153,505.003,530.003,310.003,325.003,008.99125,024
2023-02-143,485.003,550.003,480.003,505.003,171.8827,851
2023-02-133,500.003,520.003,435.003,510.003,176.4032,480
2023-02-103,615.003,620.003,435.003,500.003,167.3552,931
2023-02-093,620.003,625.003,565.003,615.003,271.4243,897
← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2780.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.