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%WTI99.02▲ 1.92%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,030.003,045.002,995.003,040.002,751.0770,889
2022-08-112,990.003,045.002,985.003,030.002,742.0239,420
2022-08-103,035.003,035.002,970.002,990.002,705.8339,257
2022-08-092,965.003,040.002,965.003,035.002,746.5549,691
2022-08-083,000.003,005.002,945.002,965.002,683.2053,911
2022-08-053,020.003,030.002,960.003,010.002,723.9245,177
2022-08-042,930.003,065.002,930.003,000.002,714.88153,810
2022-08-032,895.002,960.002,860.002,930.002,651.5348,323
2022-08-022,960.002,960.002,870.002,910.002,633.4368,187
2022-08-012,930.002,960.002,905.002,960.002,678.6841,671
2022-07-292,900.002,935.002,890.002,925.002,647.0065,539
2022-07-282,880.002,920.002,840.002,890.002,615.33107,095
2022-07-272,775.002,875.002,775.002,830.002,561.0321,943
2022-07-262,815.002,840.002,785.002,815.002,547.4623,358
2022-07-252,800.002,835.002,795.002,815.002,547.4637,885
2022-07-222,815.002,845.002,790.002,800.002,533.8848,057
2022-07-212,780.002,815.002,765.002,790.002,524.8363,174
2022-07-202,820.002,850.002,750.002,790.002,524.8378,572
2022-07-192,725.002,780.002,710.002,780.002,515.7842,628
2022-07-182,705.002,765.002,705.002,755.002,493.1654,606
2022-07-152,640.002,750.002,600.002,695.002,438.8683,028
2022-07-142,620.002,710.002,605.002,640.002,389.0967,947
2022-07-132,640.002,665.002,595.002,620.002,370.9962,625
2022-07-122,745.002,745.002,620.002,630.002,380.04120,979
2022-07-112,830.002,855.002,745.002,750.002,488.6497,382
2022-07-082,875.002,970.002,830.002,830.002,561.0369,597
2022-07-072,765.002,925.002,740.002,875.002,601.76151,025
2022-07-062,805.002,830.002,715.002,760.002,497.6945,670
2022-07-052,705.002,845.002,705.002,800.002,533.88124,714
2022-07-042,650.002,910.002,530.002,745.002,484.11423,066
2022-07-012,635.002,750.002,560.002,660.002,407.1966,336
2022-06-302,780.002,780.002,660.002,660.002,407.1937,172
2022-06-292,760.002,900.002,685.002,785.002,520.3135,273
2022-06-282,760.002,825.002,690.002,765.002,502.2151,019
2022-06-272,725.002,755.002,640.002,735.002,475.0654,189
2022-06-242,470.002,635.002,460.002,600.002,352.8996,273
2022-06-232,615.002,670.002,450.002,480.002,244.30157,087
2022-06-222,780.002,845.002,605.002,620.002,370.9991,504
2022-06-212,755.002,805.002,700.002,765.002,502.2174,253
2022-06-202,925.002,930.002,690.002,755.002,493.16110,628
2022-06-172,850.002,940.002,755.002,900.002,624.38102,729
2022-06-162,945.003,060.002,880.002,890.002,615.33104,398
2022-06-153,080.003,085.002,910.002,925.002,647.00139,459
2022-06-143,085.003,170.003,025.003,095.002,800.85104,091
2022-06-133,230.003,350.003,145.003,190.002,886.82124,555
2022-06-103,385.003,415.003,365.003,390.003,067.8174,785
2022-06-093,475.003,475.003,390.003,415.003,090.4360,952
2022-06-083,470.003,555.003,465.003,475.003,144.73105,879
2022-06-073,500.003,530.003,455.003,470.003,140.21104,631
2022-06-033,385.003,720.003,385.003,535.003,199.03810,599
2022-06-023,365.003,395.003,325.003,385.003,063.2872,450
2022-05-313,395.003,435.003,370.003,395.003,072.3380,054
2022-05-303,400.003,445.003,400.003,410.003,085.9136,945
2022-05-273,355.003,405.003,330.003,390.003,067.8173,854
2022-05-263,350.003,405.003,310.003,335.003,018.0489,574
2022-05-253,405.003,445.003,350.003,350.003,031.6184,687
2022-05-243,515.003,530.003,395.003,410.003,085.91117,169
2022-05-233,565.003,565.003,505.003,515.003,180.9393,392
2022-05-203,550.003,605.003,535.003,540.003,203.5566,355
2022-05-193,620.003,620.003,480.003,575.003,235.23132,443
← NewerPage 18 of 21 · 1,228 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.