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
2026-01-213,940.003,940.003,665.003,770.003,770.00507,710
2026-01-204,165.004,165.003,885.003,955.003,955.00434,904
2026-01-194,090.004,235.004,045.004,165.004,165.00149,747
2026-01-164,355.004,525.004,030.004,090.004,090.00484,740
2026-01-154,460.004,630.004,230.004,420.004,420.00519,703
2026-01-144,280.004,605.004,205.004,515.004,515.00589,596
2026-01-134,090.004,725.003,985.004,275.004,275.001,868,603
2026-01-123,950.004,135.003,945.004,085.004,085.00248,798
2026-01-094,180.004,355.003,915.003,915.003,915.00878,695
2026-01-084,030.005,050.004,000.004,150.004,150.004,243,488
2026-01-073,990.004,055.003,930.003,980.003,980.00200,836
2026-01-063,815.004,105.003,775.003,990.003,990.00336,515
2026-01-053,705.003,865.003,652.003,815.003,815.00287,841
2026-01-023,580.003,650.003,500.003,650.003,650.00152,766
2025-12-303,480.003,620.003,475.003,525.003,525.00158,618
2025-12-293,670.003,670.003,490.003,495.003,495.00229,171
2025-12-263,430.003,670.003,400.003,670.003,570.00375,502
2025-12-243,460.003,490.003,375.003,400.003,307.36100,286
2025-12-233,415.003,455.003,380.003,440.003,346.2778,815
2025-12-223,420.003,495.003,350.003,445.003,351.1394,019
2025-12-193,355.003,445.003,330.003,420.003,326.8199,328
2025-12-183,355.003,385.003,290.003,355.003,263.5840,452
2025-12-173,355.003,400.003,320.003,355.003,263.5850,308
2025-12-163,360.003,395.003,305.003,355.003,263.5831,500
2025-12-153,350.003,390.003,330.003,360.003,268.4586,540
2025-12-123,310.003,360.003,290.003,355.003,263.5853,570
2025-12-113,315.003,345.003,270.003,310.003,219.8171,113
2025-12-103,310.003,350.003,255.003,310.003,219.8161,411
2025-12-093,280.003,330.003,235.003,300.003,210.0875,338
2025-12-083,275.003,280.003,230.003,280.003,190.6324,231
2025-12-053,330.003,345.003,205.003,275.003,185.76196,154
2025-12-043,370.003,370.003,250.003,320.003,229.5491,957
2025-12-033,420.003,480.003,300.003,370.003,278.17156,922
2025-12-023,390.003,425.003,340.003,410.003,317.0877,261
2025-12-013,325.003,435.003,305.003,380.003,287.90113,125
2025-11-283,190.003,370.003,190.003,325.003,234.40205,108
2025-11-273,210.003,225.003,175.003,190.003,103.0897,911
2025-11-263,225.003,265.003,180.003,215.003,127.40120,000
2025-11-253,175.003,245.003,110.003,225.003,137.13137,212
2025-11-243,080.003,160.003,075.003,140.003,054.4443,699
2025-11-213,100.003,120.003,020.003,120.003,034.9961,537
2025-11-203,125.003,180.003,095.003,130.003,044.7161,375
2025-11-193,125.003,140.003,020.003,125.003,039.8598,731
2025-11-183,060.003,170.003,045.003,105.003,020.40199,154
2025-11-173,055.003,090.002,995.003,090.003,005.8048,643
2025-11-143,025.003,090.002,990.003,060.002,976.6229,232
2025-11-133,020.003,085.003,020.003,055.002,971.7622,653
2025-11-122,990.003,055.002,985.003,040.002,957.1732,727
2025-11-112,995.003,030.002,965.002,995.002,913.3974,279
2025-11-103,030.003,030.002,950.002,995.002,913.3954,879
2025-11-073,025.003,025.002,935.003,020.002,937.7162,412
2025-11-063,050.003,135.002,980.003,020.002,937.71154,579
2025-11-052,935.003,090.002,860.003,040.002,957.17347,008
2025-11-042,870.002,985.002,840.002,930.002,850.16238,085
2025-11-032,840.002,885.002,795.002,880.002,801.53142,262
2025-10-312,875.002,885.002,845.002,845.002,767.4827,304
2025-10-302,895.002,925.002,850.002,900.002,820.9865,395
2025-10-292,910.002,935.002,855.002,895.002,816.1266,128
2025-10-282,930.002,955.002,860.002,915.002,835.5740,909
2025-10-272,975.003,005.002,940.002,940.002,859.8959,557
← NewerPage 4 of 5 · 245 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.