Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,250.002,315.002,250.002,270.002,270.0019,370
2026-07-202,385.002,385.002,260.002,315.002,315.0030,943
2026-07-162,305.002,405.002,290.002,385.002,385.00205,727
2026-07-152,195.002,310.002,185.002,305.002,305.0066,033
2026-07-142,100.002,190.002,065.002,185.002,185.0047,800
2026-07-132,185.002,190.002,115.002,115.002,115.0035,047
2026-07-102,030.002,180.002,025.002,180.002,180.0078,596
2026-07-092,050.002,055.001,999.002,015.002,015.0019,107
2026-07-082,075.002,080.002,020.002,040.002,040.0017,101
2026-07-072,055.002,145.002,030.002,080.002,080.0022,377
2026-07-062,040.002,110.002,040.002,075.002,075.0028,981
2026-07-031,994.002,185.001,963.002,025.002,025.00112,767
2026-07-022,000.002,025.001,979.001,999.001,999.0040,346
2026-07-012,035.002,045.001,983.002,030.002,030.0028,466
2026-06-301,919.002,030.001,919.002,030.002,030.0035,854
2026-06-291,830.001,956.001,830.001,945.001,945.0028,127
2026-06-261,900.001,911.001,807.001,830.001,830.0034,555
2026-06-251,948.002,030.001,866.001,900.001,900.0070,014
2026-06-241,805.001,939.001,805.001,932.001,932.0058,330
2026-06-232,000.002,000.001,871.001,871.001,871.0074,803
2026-06-222,100.002,115.001,986.002,000.002,000.0057,184
2026-06-192,110.002,110.001,991.002,090.002,090.0092,442
2026-06-182,205.002,205.002,100.002,100.002,100.0031,516
2026-06-172,200.002,225.002,170.002,205.002,205.0011,696
2026-06-162,235.002,235.002,170.002,195.002,195.0029,560
2026-06-152,195.002,280.002,195.002,240.002,240.0054,076
2026-06-122,205.002,245.002,175.002,225.002,225.0026,570
2026-06-112,160.002,195.002,107.002,195.002,195.0017,542
2026-06-102,185.002,185.002,105.002,155.002,155.0020,646
2026-06-092,050.002,265.002,050.002,185.002,185.0081,151
2026-06-082,150.002,205.002,030.002,045.002,045.00133,411
2026-06-052,265.002,265.002,200.002,220.002,220.0067,455
2026-06-042,250.002,320.002,240.002,270.002,270.0036,396
2026-06-022,315.002,330.002,205.002,295.002,295.00113,674
2026-06-012,415.002,415.002,285.002,300.002,300.00140,617
2026-05-292,430.002,445.002,320.002,415.002,415.0085,990
2026-05-282,460.002,485.002,370.002,435.002,435.0071,717
2026-05-272,650.002,655.002,455.002,455.002,455.00181,570
2026-05-262,840.002,840.002,640.002,650.002,650.00102,144
2026-05-222,630.002,835.002,605.002,785.002,785.00145,796
2026-05-212,580.002,640.002,580.002,590.002,590.0035,647
2026-05-202,620.002,635.002,550.002,565.002,565.00105,692
2026-05-192,670.002,680.002,570.002,660.002,660.0086,201
2026-05-182,790.002,790.002,650.002,670.002,670.00134,681
2026-05-152,805.002,855.002,745.002,780.002,780.00230,460
2026-05-142,820.002,830.002,750.002,805.002,805.00130,524
2026-05-132,890.002,900.002,800.002,820.002,820.00106,228
2026-05-122,915.002,935.002,810.002,890.002,890.00153,495
2026-05-113,120.003,120.002,935.002,940.002,940.00100,962
2026-05-083,065.003,120.003,050.003,120.003,120.0048,301
2026-05-073,165.003,190.003,035.003,070.003,070.00161,908
2026-05-063,225.003,225.003,095.003,150.003,150.0096,847
2026-05-043,270.003,295.003,190.003,200.003,200.00109,610
2026-04-303,335.003,385.003,230.003,270.003,270.0082,850
2026-04-293,370.003,440.003,310.003,330.003,330.00108,034
2026-04-283,545.003,545.003,335.003,370.003,370.00126,300
2026-04-273,550.003,670.003,490.003,510.003,510.00244,088
2026-04-243,600.003,610.003,500.003,550.003,550.00172,882
2026-04-233,715.003,715.003,530.003,570.003,570.00241,613
2026-04-223,800.003,820.003,670.003,715.003,715.00142,779
← NewerPage 2 of 3 · 121 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.