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%WTI99.24▲ 2.15%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,590.003,625.003,540.003,620.003,275.9566,964
2023-02-073,520.003,575.003,460.003,570.003,230.7047,899
2023-02-063,520.003,580.003,440.003,530.003,194.5069,443
2023-02-033,590.003,600.003,510.003,520.003,185.4585,018
2023-02-023,570.003,580.003,400.003,575.003,235.23104,211
2023-02-013,550.003,595.003,465.003,570.003,230.70117,759
2023-01-313,430.003,640.003,395.003,550.003,212.60254,936
2023-01-303,435.003,480.003,340.003,430.003,104.0189,807
2023-01-273,435.003,485.003,370.003,435.003,108.53125,538
2023-01-263,350.003,495.003,330.003,450.003,122.11275,156
2023-01-253,370.003,415.003,310.003,330.003,013.51236,688
2023-01-203,100.003,670.003,100.003,340.003,022.562,921,445
2023-01-193,120.003,170.003,100.003,160.002,859.6719,842
2023-01-183,190.003,210.003,145.003,150.002,850.6227,759
2023-01-173,250.003,295.003,180.003,190.002,886.8236,258
2023-01-163,230.003,330.003,225.003,250.002,941.1150,947
2023-01-133,310.003,310.003,220.003,225.002,918.4937,821
2023-01-123,265.003,305.003,225.003,275.002,963.7438,293
2023-01-113,145.003,290.003,145.003,265.002,954.6977,429
2023-01-103,190.003,255.003,130.003,130.002,832.5262,720
2023-01-093,085.003,190.003,085.003,185.002,882.2943,031
2023-01-063,090.003,125.003,035.003,080.002,787.2743,322
2023-01-053,135.003,140.003,060.003,090.002,796.3255,148
2023-01-042,875.003,125.002,840.003,090.002,796.32108,806
2023-01-032,940.002,955.002,800.002,905.002,628.90130,340
2023-01-023,060.003,170.002,910.002,960.002,678.68143,329
2022-12-293,220.003,520.003,020.003,060.002,769.17611,039
2022-12-283,190.003,790.003,045.003,300.002,986.362,243,697
2022-12-273,045.003,120.003,045.003,070.002,778.2276,636
2022-12-263,080.003,100.002,970.003,100.002,805.3775,285
2022-12-233,245.003,250.003,060.003,080.002,787.2776,963
2022-12-223,205.003,290.003,195.003,200.002,895.8751,990
2022-12-213,175.003,220.003,140.003,205.002,900.3926,740
2022-12-203,275.003,310.003,145.003,195.002,891.3465,968
2022-12-193,310.003,355.003,265.003,275.002,963.7448,624
2022-12-163,370.003,380.003,275.003,320.003,004.4677,989
2022-12-153,435.003,480.003,380.003,380.003,058.7674,930
2022-12-143,380.003,450.003,330.003,435.003,108.5385,064
2022-12-133,290.003,405.003,285.003,380.003,058.7693,353
2022-12-123,285.003,350.003,220.003,295.002,981.8465,667
2022-12-093,100.003,270.003,055.003,235.002,927.5459,060
2022-12-083,150.003,185.003,080.003,100.002,805.3752,295
2022-12-073,100.003,240.003,065.003,150.002,850.6272,580
2022-12-063,380.003,420.003,165.003,165.002,864.19122,471
2022-12-053,380.003,415.003,280.003,380.003,058.76157,185
2022-12-023,330.003,445.003,280.003,400.003,076.86237,226
2022-12-013,200.003,330.003,170.003,330.003,013.51321,355
2022-11-303,120.003,195.003,030.003,185.002,882.29214,713
2022-11-292,960.003,085.002,900.003,085.002,791.80128,539
2022-11-282,950.003,050.002,875.003,005.002,719.4096,445
2022-11-252,960.002,965.002,905.002,950.002,669.6367,500
2022-11-242,915.002,960.002,905.002,945.002,665.1046,266
2022-11-232,860.002,925.002,845.002,905.002,628.9045,049
2022-11-222,820.002,890.002,820.002,865.002,592.7138,144
2022-11-212,915.002,935.002,815.002,910.002,633.4385,948
2022-11-182,945.002,960.002,875.002,915.002,637.95117,943
2022-11-172,920.002,965.002,905.002,950.002,669.63173,327
2022-11-162,865.002,940.002,755.002,905.002,628.90408,004
2022-11-152,710.002,800.002,700.002,795.002,529.36194,608
2022-11-142,705.002,720.002,645.002,665.002,411.7197,525
← NewerPage 16 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.