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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,565.002,595.002,560.002,585.002,514.5659,960
2025-04-242,585.002,590.002,550.002,565.002,495.1140,908
2025-04-232,610.002,630.002,550.002,575.002,504.8466,460
2025-04-222,615.002,645.002,575.002,610.002,538.8858,089
2025-04-212,595.002,685.002,540.002,630.002,558.34176,021
2025-04-182,465.002,590.002,460.002,590.002,519.4366,499
2025-04-172,465.002,500.002,455.002,465.002,397.8344,411
2025-04-162,485.002,485.002,450.002,455.002,388.1134,575
2025-04-152,535.002,535.002,440.002,485.002,417.2970,289
2025-04-142,440.002,455.002,370.002,435.002,368.65132,603
2025-04-112,495.002,510.002,375.002,490.002,422.1587,172
2025-04-102,390.002,560.002,390.002,495.002,427.02144,003
2025-04-092,465.002,575.002,365.002,380.002,315.15178,992
2025-04-082,230.002,515.002,230.002,465.002,397.83394,944
2025-04-072,240.002,300.002,155.002,225.002,164.37105,528
2025-04-042,240.002,320.002,180.002,300.002,237.3381,311
2025-04-032,300.002,300.002,200.002,240.002,178.9656,437
2025-04-022,250.002,340.002,215.002,300.002,237.3379,852
2025-04-012,135.002,250.002,130.002,240.002,178.9689,143
2025-03-312,215.002,215.002,100.002,130.002,071.9676,367
2025-03-282,245.002,245.002,185.002,215.002,154.6538,519
2025-03-272,235.002,260.002,220.002,245.002,183.8315,748
2025-03-262,250.002,280.002,225.002,260.002,198.4239,128
2025-03-252,210.002,250.002,210.002,250.002,188.6925,361
2025-03-242,235.002,235.002,195.002,210.002,149.78126,584
2025-03-212,295.002,300.002,245.002,250.002,188.6962,660
2025-03-202,340.002,360.002,285.002,290.002,227.6082,435
2025-03-192,345.002,370.002,335.002,360.002,295.6911,363
2025-03-182,355.002,370.002,350.002,360.002,295.6914,393
2025-03-172,370.002,370.002,345.002,365.002,300.5612,479
2025-03-142,350.002,360.002,330.002,355.002,290.8315,953
2025-03-132,360.002,385.002,315.002,355.002,290.8315,052
2025-03-122,320.002,360.002,320.002,345.002,281.1021,864
2025-03-112,310.002,340.002,290.002,325.002,261.6522,142
2025-03-102,360.002,385.002,340.002,350.002,285.9731,217
2025-03-072,435.002,435.002,345.002,375.002,310.2961,700
2025-03-062,405.002,475.002,400.002,430.002,363.7918,541
2025-03-052,385.002,435.002,385.002,425.002,358.9229,597
2025-03-042,400.002,430.002,350.002,405.002,339.4744,301
2025-02-282,470.002,470.002,370.002,405.002,339.47107,192
2025-02-272,530.002,545.002,465.002,480.002,412.4380,513
2025-02-262,525.002,545.002,505.002,530.002,461.0621,452
2025-02-252,545.002,555.002,505.002,515.002,446.4739,746
2025-02-242,555.002,570.002,510.002,550.002,480.5249,464
2025-02-212,555.002,595.002,515.002,555.002,485.3867,059
2025-02-202,555.002,565.002,530.002,560.002,490.2522,512
2025-02-192,550.002,585.002,525.002,550.002,480.5240,353
2025-02-182,610.002,610.002,520.002,550.002,480.5297,092
2025-02-172,575.002,620.002,525.002,620.002,548.6167,103
2025-02-142,615.002,640.002,580.002,600.002,529.1685,419
2025-02-132,590.002,620.002,495.002,600.002,529.16115,515
2025-02-122,605.002,605.002,530.002,590.002,519.4359,373
2025-02-112,605.002,635.002,585.002,590.002,519.4378,053
2025-02-102,535.002,605.002,480.002,600.002,529.16129,049
2025-02-072,490.002,570.002,410.002,535.002,465.93143,344
2025-02-062,375.002,535.002,375.002,490.002,422.15110,555
2025-02-052,285.002,410.002,280.002,400.002,334.6055,520
2025-02-042,225.002,305.002,225.002,285.002,222.7417,905
2025-02-032,310.002,310.002,205.002,245.002,183.8352,200
2025-01-312,350.002,370.002,300.002,315.002,251.9236,093
← NewerPage 7 of 21 · 1,223 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.