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
2025-10-242,990.003,000.002,935.002,990.002,908.5374,715
2025-10-232,965.003,050.002,965.002,975.002,893.9451,793
2025-10-222,900.002,995.002,870.002,965.002,884.21138,200
2025-10-212,880.002,920.002,860.002,885.002,806.39106,918
2025-10-202,840.002,875.002,810.002,875.002,796.6635,610
2025-10-172,885.002,905.002,810.002,840.002,762.6287,043
2025-10-162,880.002,915.002,855.002,885.002,806.3954,195
2025-10-152,850.002,915.002,850.002,880.002,801.5358,635
2025-10-142,910.002,930.002,845.002,880.002,801.5333,778
2025-10-132,875.002,950.002,855.002,915.002,835.5746,047
2025-10-102,900.002,925.002,830.002,925.002,845.3059,162
2025-10-022,935.002,935.002,840.002,900.002,820.9833,237
2025-10-012,805.002,940.002,795.002,940.002,859.8922,474
2025-09-302,900.002,900.002,820.002,835.002,757.7529,336
2025-09-292,840.002,900.002,840.002,860.002,782.0749,130
2025-09-262,875.002,880.002,830.002,880.002,801.5352,336
2025-09-252,880.002,910.002,860.002,880.002,801.5338,145
2025-09-242,870.002,900.002,840.002,890.002,811.2541,765
2025-09-232,840.002,920.002,805.002,875.002,796.6667,646
2025-09-222,750.002,840.002,750.002,840.002,762.6245,879
2025-09-192,780.002,780.002,735.002,765.002,689.6632,895
2025-09-182,700.002,785.002,695.002,780.002,704.2531,986
2025-09-172,725.002,725.002,670.002,695.002,621.5724,119
2025-09-162,735.002,735.002,705.002,725.002,650.7520,029
2025-09-152,780.002,780.002,710.002,735.002,660.4837,584
2025-09-122,790.002,790.002,750.002,780.002,704.2534,923
2025-09-112,795.002,835.002,745.002,795.002,718.8441,685
2025-09-102,750.002,795.002,720.002,795.002,718.8430,233
2025-09-092,720.002,750.002,715.002,740.002,665.3420,174
2025-09-082,715.002,725.002,680.002,720.002,645.8939,686
2025-09-052,670.002,740.002,660.002,715.002,641.0226,714
2025-09-042,690.002,710.002,670.002,670.002,597.2518,760
2025-09-032,635.002,695.002,625.002,690.002,616.7021,336
2025-09-022,605.002,670.002,605.002,665.002,592.3822,442
2025-09-012,650.002,655.002,575.002,605.002,534.0266,714
2025-08-292,685.002,715.002,640.002,655.002,582.6630,000
2025-08-282,655.002,695.002,620.002,685.002,611.8446,219
2025-08-272,715.002,735.002,615.002,655.002,582.6682,679
2025-08-262,770.002,780.002,715.002,715.002,641.0234,544
2025-08-252,770.002,800.002,735.002,770.002,694.5228,705
2025-08-222,785.002,810.002,740.002,740.002,665.3437,661
2025-08-212,740.002,815.002,740.002,780.002,704.2546,788
2025-08-202,715.002,765.002,695.002,755.002,679.9390,350
2025-08-192,910.002,910.002,710.002,715.002,641.02128,662
2025-08-182,880.002,950.002,835.002,950.002,869.6261,369
2025-08-142,920.002,945.002,905.002,910.002,830.7117,296
2025-08-132,950.002,960.002,890.002,925.002,845.3045,129
2025-08-122,970.003,015.002,940.002,945.002,864.7576,459
2025-08-112,990.003,000.002,970.002,970.002,889.0729,443
2025-08-082,960.003,060.002,940.003,020.002,937.7145,327
2025-08-072,965.002,990.002,950.002,965.002,884.2121,312
2025-08-062,965.002,995.002,935.002,965.002,884.2114,981
2025-08-052,985.003,015.002,925.002,965.002,884.2169,606
2025-08-042,960.002,990.002,890.002,955.002,874.4828,891
2025-08-013,025.003,025.002,910.002,985.002,903.6623,422
2025-07-312,940.003,050.002,920.003,025.002,942.5755,629
2025-07-302,935.002,950.002,895.002,940.002,859.8915,704
2025-07-292,920.002,940.002,850.002,930.002,850.1612,944
2025-07-282,910.002,945.002,845.002,920.002,840.4481,934
2025-07-252,940.002,985.002,815.002,930.002,850.16142,327
← NewerPage 5 of 21 · 1,227 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.