BG T&A Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,020.00 | 4,120.00 | 3,990.00 | 4,055.00 | 3,669.61 | 137,783 |
| 2021-11-22 | 4,035.00 | 4,095.00 | 4,005.00 | 4,030.00 | 3,646.98 | 104,241 |
| 2021-11-19 | 4,140.00 | 4,190.00 | 4,030.00 | 4,030.00 | 3,646.98 | 281,781 |
| 2021-11-18 | 4,040.00 | 4,140.00 | 3,955.00 | 4,140.00 | 3,746.53 | 310,240 |
| 2021-11-17 | 4,070.00 | 4,125.00 | 3,980.00 | 4,035.00 | 3,651.51 | 321,237 |
| 2021-11-16 | 4,065.00 | 4,065.00 | 3,935.00 | 4,020.00 | 3,637.93 | 149,341 |
| 2021-11-15 | 3,970.00 | 4,050.00 | 3,925.00 | 4,030.00 | 3,646.98 | 189,599 |
| 2021-11-12 | 3,640.00 | 3,960.00 | 3,640.00 | 3,950.00 | 3,574.59 | 265,858 |
| 2021-11-11 | 3,755.00 | 3,755.00 | 3,595.00 | 3,635.00 | 3,289.52 | 234,264 |
| 2021-11-10 | 3,985.00 | 3,985.00 | 3,715.00 | 3,765.00 | 3,407.17 | 195,420 |
| 2021-11-09 | 3,900.00 | 4,050.00 | 3,900.00 | 3,985.00 | 3,606.26 | 271,968 |
| 2021-11-08 | 3,820.00 | 3,915.00 | 3,750.00 | 3,900.00 | 3,529.34 | 147,888 |
| 2021-11-05 | 3,730.00 | 3,905.00 | 3,725.00 | 3,845.00 | 3,479.56 | 140,586 |
| 2021-11-04 | 3,810.00 | 3,865.00 | 3,600.00 | 3,750.00 | 3,393.59 | 184,616 |
| 2021-11-03 | 3,885.00 | 3,930.00 | 3,795.00 | 3,810.00 | 3,447.89 | 120,486 |
| 2021-11-02 | 3,875.00 | 3,930.00 | 3,860.00 | 3,885.00 | 3,515.76 | 195,005 |
| 2021-11-01 | 4,025.00 | 4,030.00 | 3,850.00 | 3,860.00 | 3,493.14 | 284,823 |
| 2021-10-29 | 4,085.00 | 4,155.00 | 4,020.00 | 4,035.00 | 3,651.51 | 378,939 |
| 2021-10-28 | 4,045.00 | 4,280.00 | 4,000.00 | 4,055.00 | 3,669.61 | 1,119,933 |
| 2021-10-27 | 4,050.00 | 4,085.00 | 3,970.00 | 4,030.00 | 3,646.98 | 289,681 |
| 2021-10-26 | 3,885.00 | 4,060.00 | 3,885.00 | 4,050.00 | 3,665.08 | 269,971 |
| 2021-10-25 | 3,830.00 | 3,955.00 | 3,775.00 | 3,920.00 | 3,547.44 | 283,195 |
| 2021-10-22 | 3,960.00 | 4,195.00 | 3,835.00 | 3,835.00 | 3,470.52 | 1,141,057 |
| 2021-10-21 | 3,950.00 | 4,055.00 | 3,880.00 | 3,960.00 | 3,583.64 | 963,655 |
| 2021-10-20 | 3,765.00 | 4,390.00 | 3,705.00 | 3,950.00 | 3,574.59 | 7,602,642 |
| 2021-10-19 | 3,460.00 | 3,500.00 | 3,450.00 | 3,465.00 | 3,135.68 | 64,560 |
| 2021-10-18 | 3,470.00 | 3,500.00 | 3,420.00 | 3,460.00 | 3,131.16 | 72,077 |
| 2021-10-15 | 3,450.00 | 3,530.00 | 3,425.00 | 3,455.00 | 3,126.63 | 95,087 |
| 2021-10-14 | 3,330.00 | 3,455.00 | 3,330.00 | 3,410.00 | 3,085.91 | 51,402 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.