Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,985.003,000.002,875.002,940.002,859.89197,969
2025-07-232,970.003,000.002,930.002,985.002,903.6668,020
2025-07-223,055.003,080.002,915.002,980.002,898.8060,389
2025-07-213,100.003,100.003,015.003,040.002,957.1757,228
2025-07-183,140.003,145.003,030.003,060.002,976.6255,167
2025-07-173,140.003,180.003,020.003,140.003,054.4476,983
2025-07-163,090.003,145.003,040.003,140.003,054.4483,915
2025-07-153,070.003,090.003,020.003,085.003,000.9435,935
2025-07-142,980.003,110.002,965.003,070.002,986.3574,711
2025-07-112,970.002,985.002,910.002,985.002,903.66126,437
2025-07-102,945.003,000.002,910.002,970.002,889.0792,795
2025-07-092,950.002,995.002,925.002,945.002,864.7516,926
2025-07-082,910.002,960.002,895.002,950.002,869.6244,534
2025-07-072,905.002,915.002,855.002,915.002,835.5732,448
2025-07-042,925.002,945.002,855.002,915.002,835.5750,861
2025-07-032,900.002,980.002,890.002,925.002,845.3043,584
2025-07-022,930.002,935.002,845.002,915.002,835.5735,629
2025-07-012,885.002,935.002,880.002,915.002,835.5786,097
2025-06-302,850.002,885.002,830.002,885.002,806.3922,243
2025-06-272,895.002,895.002,820.002,880.002,801.5338,109
2025-06-262,955.002,955.002,830.002,900.002,820.9848,642
2025-06-252,855.002,940.002,830.002,910.002,830.7189,215
2025-06-242,830.002,860.002,810.002,855.002,777.2164,142
2025-06-232,940.002,950.002,815.002,830.002,752.8964,589
2025-06-202,940.002,990.002,870.002,940.002,859.8946,191
2025-06-192,920.002,945.002,890.002,945.002,864.7547,296
2025-06-182,920.002,940.002,875.002,920.002,840.4445,128
2025-06-172,960.002,965.002,890.002,925.002,845.3053,967
2025-06-162,970.002,985.002,915.002,975.002,893.9459,294
2025-06-132,990.003,045.002,885.002,995.002,913.3993,908
2025-06-123,000.003,025.002,960.002,990.002,908.5339,349
2025-06-113,015.003,020.002,965.003,000.002,918.2662,619
2025-06-102,885.003,055.002,885.002,965.002,884.21291,159
2025-06-092,885.002,940.002,850.002,915.002,835.5771,095
2025-06-052,900.002,930.002,855.002,890.002,811.2547,166
2025-06-042,800.002,915.002,800.002,900.002,820.9863,878
2025-06-022,820.002,825.002,780.002,800.002,723.7130,453
2025-05-302,825.002,840.002,790.002,840.002,762.6225,956
2025-05-292,795.002,850.002,765.002,830.002,752.8962,027
2025-05-282,740.002,860.002,710.002,795.002,718.8463,314
2025-05-272,750.002,765.002,705.002,740.002,665.3423,778
2025-05-262,800.002,800.002,715.002,750.002,675.0764,583
2025-05-232,825.002,835.002,760.002,805.002,728.5756,995
2025-05-222,810.002,865.002,725.002,840.002,762.6257,717
2025-05-212,765.002,830.002,735.002,815.002,738.3076,035
2025-05-202,725.002,805.002,725.002,785.002,709.1162,815
2025-05-192,700.002,760.002,650.002,740.002,665.3473,828
2025-05-162,755.002,770.002,645.002,685.002,611.84135,679
2025-05-152,850.002,850.002,715.002,755.002,679.93133,494
2025-05-142,770.002,845.002,770.002,840.002,762.6266,661
2025-05-132,730.002,805.002,715.002,795.002,718.8474,844
2025-05-122,715.002,740.002,705.002,730.002,655.6153,112
2025-05-092,845.002,845.002,715.002,715.002,641.02150,357
2025-05-082,770.002,850.002,770.002,850.002,772.34111,250
2025-05-072,785.002,825.002,710.002,775.002,699.39102,846
2025-05-022,705.002,805.002,675.002,790.002,713.98123,193
2025-04-302,675.002,795.002,660.002,705.002,631.29154,693
2025-04-292,595.002,680.002,550.002,675.002,602.11157,555
2025-04-282,585.002,605.002,565.002,595.002,524.2978,760
2025-04-252,565.002,595.002,560.002,585.002,514.5659,960
← NewerPage 6 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.