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%WTI99.03▲ 1.94%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,760.002,770.002,640.002,670.002,416.24343,859
2022-11-102,465.002,560.002,450.002,540.002,298.59163,441
2022-11-092,475.002,530.002,465.002,490.002,253.3580,265
2022-11-082,465.002,500.002,440.002,465.002,230.7254,341
2022-11-072,465.002,515.002,450.002,460.002,226.2027,572
2022-11-042,445.002,465.002,400.002,465.002,230.7257,972
2022-11-032,475.002,475.002,410.002,470.002,235.2541,869
2022-11-022,445.002,520.002,420.002,500.002,262.4074,604
2022-11-012,410.002,450.002,395.002,445.002,212.6242,869
2022-10-312,430.002,445.002,375.002,415.002,185.4747,008
2022-10-282,380.002,395.002,340.002,385.002,158.3328,901
2022-10-272,345.002,395.002,345.002,380.002,153.8012,203
2022-10-262,395.002,405.002,340.002,345.002,122.1334,758
2022-10-252,395.002,430.002,365.002,390.002,162.8519,796
2022-10-242,385.002,425.002,365.002,365.002,140.2317,113
2022-10-212,355.002,390.002,335.002,375.002,149.2828,115
2022-10-202,420.002,465.002,335.002,375.002,149.2853,960
2022-10-192,385.002,465.002,385.002,445.002,212.6266,189
2022-10-182,345.002,435.002,320.002,405.002,176.4248,042
2022-10-172,270.002,355.002,270.002,335.002,113.0854,207
2022-10-142,170.002,350.002,170.002,270.002,054.2661,422
2022-10-132,230.002,240.002,135.002,150.001,945.6667,740
2022-10-122,270.002,285.002,230.002,245.002,031.6361,023
2022-10-112,400.002,400.002,315.002,315.002,094.9851,354
2022-10-072,465.002,530.002,465.002,480.002,244.3029,701
2022-10-062,405.002,470.002,405.002,465.002,230.7227,018
2022-10-052,460.002,470.002,370.002,400.002,171.9061,591
2022-10-042,320.002,370.002,320.002,365.002,140.2350,610
2022-09-302,255.002,300.002,200.002,300.002,081.4051,748
2022-09-292,270.002,340.002,255.002,280.002,063.3172,120
2022-09-282,390.002,430.002,225.002,245.002,031.6394,608
2022-09-272,420.002,435.002,325.002,390.002,162.85122,475
2022-09-262,575.002,575.002,365.002,430.002,199.05193,961
2022-09-232,650.002,660.002,570.002,590.002,343.8458,064
2022-09-222,720.002,720.002,605.002,660.002,407.1960,813
2022-09-212,780.002,790.002,715.002,725.002,466.0119,554
2022-09-202,650.002,795.002,650.002,785.002,520.3175,757
2022-09-192,700.002,720.002,665.002,665.002,411.7136,594
2022-09-162,735.002,770.002,710.002,720.002,461.4947,262
2022-09-152,800.002,850.002,775.002,775.002,511.2643,448
2022-09-142,770.002,810.002,700.002,775.002,511.2644,576
2022-09-132,755.002,825.002,755.002,825.002,556.5147,352
2022-09-082,700.002,750.002,690.002,710.002,452.4461,672
2022-09-072,780.002,780.002,650.002,690.002,434.3471,964
2022-09-062,715.002,795.002,715.002,780.002,515.7847,438
2022-09-052,810.002,810.002,715.002,730.002,470.5474,212
2022-09-022,830.002,875.002,790.002,815.002,547.4655,148
2022-09-012,935.002,935.002,840.002,850.002,579.1348,414
2022-08-312,865.002,935.002,830.002,935.002,656.0552,327
2022-08-302,780.002,860.002,780.002,860.002,588.1858,454
2022-08-292,840.002,855.002,750.002,805.002,538.4180,055
2022-08-262,935.002,980.002,895.002,895.002,619.8534,224
2022-08-252,895.002,995.002,890.002,920.002,642.4872,761
2022-08-242,805.002,875.002,805.002,870.002,597.2344,795
2022-08-232,775.002,845.002,770.002,825.002,556.5154,197
2022-08-222,945.002,960.002,720.002,860.002,588.18101,492
2022-08-192,960.003,035.002,955.002,990.002,705.8360,251
2022-08-182,945.002,990.002,900.002,990.002,705.8381,401
2022-08-173,025.003,045.002,970.002,980.002,696.78108,546
2022-08-163,040.003,065.003,010.003,025.002,737.5082,999
← NewerPage 17 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.