See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,620.003,620.003,480.003,575.003,235.23132,443
2022-05-183,580.003,750.003,580.003,670.003,321.20191,555
2022-05-173,600.003,620.003,535.003,575.003,235.2374,867
2022-05-163,535.003,620.003,490.003,550.003,212.60105,337
2022-05-133,460.003,555.003,460.003,490.003,158.3070,013
2022-05-123,590.003,675.003,450.003,460.003,131.16101,573
2022-05-113,570.003,620.003,550.003,595.003,253.3349,501
2022-05-103,570.003,615.003,455.003,600.003,257.8586,612
2022-05-093,685.003,690.003,555.003,620.003,275.95146,919
2022-05-063,795.003,795.003,670.003,750.003,393.59148,809
2022-05-043,865.003,865.003,755.003,795.003,434.3297,818
2022-05-033,845.003,885.003,805.003,865.003,497.6671,245
2022-05-023,785.003,885.003,750.003,845.003,479.5692,341
2022-04-293,760.003,835.003,760.003,770.003,411.6993,936
2022-04-283,790.003,800.003,715.003,760.003,402.6494,869
2022-04-273,800.003,800.003,690.003,790.003,429.79166,010
2022-04-263,840.003,975.003,840.003,890.003,520.2978,582
2022-04-253,960.003,960.003,840.003,860.003,493.14112,644
2022-04-224,025.004,025.003,925.004,000.003,619.8386,591
2022-04-214,075.004,100.004,000.004,025.003,642.4669,792
2022-04-204,070.004,100.004,025.004,065.003,678.6666,640
2022-04-194,000.004,135.004,000.004,050.003,665.08130,026
2022-04-184,065.004,095.003,995.004,000.003,619.8394,958
2022-04-154,055.004,110.003,985.004,065.003,678.66117,825
2022-04-144,015.004,110.004,005.004,055.003,669.61261,124
2022-04-133,920.004,050.003,870.003,995.003,615.31147,784
2022-04-123,830.003,905.003,680.003,900.003,529.34102,521
2022-04-113,920.003,935.003,830.003,835.003,470.5277,665
2022-04-083,850.004,075.003,830.003,920.003,547.44177,344
2022-04-073,975.003,980.003,820.003,850.003,484.09127,778
2022-04-064,050.004,055.003,890.003,980.003,601.7397,292
2022-04-054,060.004,085.004,010.004,065.003,678.66105,687
2022-04-044,000.004,105.003,870.004,055.003,669.61266,988
2022-04-014,005.004,040.003,875.004,000.003,619.83222,875
2022-03-313,880.004,185.003,870.004,005.003,624.36531,504
2022-03-303,950.003,985.003,850.003,880.003,511.24119,021
2022-03-293,900.003,985.003,900.003,950.003,574.5976,575
2022-03-283,945.004,000.003,825.003,925.003,551.9657,246
2022-03-253,945.004,020.003,940.003,945.003,570.06125,396
2022-03-243,930.003,985.003,890.003,945.003,570.0683,924
2022-03-233,925.003,950.003,800.003,925.003,551.96123,712
2022-03-223,920.003,940.003,870.003,920.003,547.4484,799
2022-03-213,860.003,920.003,835.003,910.003,538.39121,894
2022-03-183,815.003,880.003,810.003,855.003,488.61105,108
2022-03-173,870.003,875.003,780.003,815.003,452.42122,850
2022-03-163,680.003,800.003,660.003,800.003,438.84172,448
2022-03-153,680.003,685.003,630.003,680.003,330.2531,379
2022-03-143,720.003,750.003,635.003,700.003,348.3559,085
2022-03-113,670.003,740.003,665.003,720.003,366.4566,511
2022-03-103,570.003,705.003,570.003,665.003,316.6786,773
2022-03-083,600.003,605.003,545.003,545.003,208.0871,599
2022-03-073,745.003,745.003,625.003,640.003,294.0582,366
2022-03-043,750.003,810.003,725.003,760.003,402.6447,709
2022-03-033,715.003,855.003,715.003,765.003,407.17111,567
2022-03-023,695.003,800.003,655.003,700.003,348.35159,176
2022-02-283,580.003,695.003,570.003,690.003,339.3067,714
2022-02-253,520.003,590.003,485.003,570.003,230.7080,668
2022-02-243,680.003,715.003,460.003,485.003,153.78105,175
2022-02-233,605.003,665.003,585.003,645.003,298.5759,432
2022-02-223,670.003,695.003,570.003,605.003,262.3775,670
← NewerPage 19 of 21 · 1,224 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.