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%WTI100.44▲ 0.98%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-234,020.004,120.003,990.004,055.003,669.61137,783
2021-11-224,035.004,095.004,005.004,030.003,646.98104,241
2021-11-194,140.004,190.004,030.004,030.003,646.98281,781
2021-11-184,040.004,140.003,955.004,140.003,746.53310,240
2021-11-174,070.004,125.003,980.004,035.003,651.51321,237
2021-11-164,065.004,065.003,935.004,020.003,637.93149,341
2021-11-153,970.004,050.003,925.004,030.003,646.98189,599
2021-11-123,640.003,960.003,640.003,950.003,574.59265,858
2021-11-113,755.003,755.003,595.003,635.003,289.52234,264
2021-11-103,985.003,985.003,715.003,765.003,407.17195,420
2021-11-093,900.004,050.003,900.003,985.003,606.26271,968
2021-11-083,820.003,915.003,750.003,900.003,529.34147,888
2021-11-053,730.003,905.003,725.003,845.003,479.56140,586
2021-11-043,810.003,865.003,600.003,750.003,393.59184,616
2021-11-033,885.003,930.003,795.003,810.003,447.89120,486
2021-11-023,875.003,930.003,860.003,885.003,515.76195,005
2021-11-014,025.004,030.003,850.003,860.003,493.14284,823
2021-10-294,085.004,155.004,020.004,035.003,651.51378,939
2021-10-284,045.004,280.004,000.004,055.003,669.611,119,933
2021-10-274,050.004,085.003,970.004,030.003,646.98289,681
2021-10-263,885.004,060.003,885.004,050.003,665.08269,971
2021-10-253,830.003,955.003,775.003,920.003,547.44283,195
2021-10-223,960.004,195.003,835.003,835.003,470.521,141,057
← NewerPage 21 of 21 · 1,223 trading days

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.