See inside every stock. Pro
WatchlistPro
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%WTI98.33▼ 3.40%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,375.002,390.002,330.002,355.002,290.8345,569
2025-01-232,420.002,440.002,360.002,360.002,295.6933,412
2025-01-222,425.002,450.002,410.002,430.002,363.7942,820
2025-01-212,475.002,495.002,415.002,445.002,378.3842,036
2025-01-202,435.002,535.002,435.002,480.002,412.4399,419
2025-01-172,405.002,455.002,400.002,435.002,368.6539,721
2025-01-162,410.002,410.002,375.002,405.002,339.4747,296
2025-01-152,330.002,380.002,330.002,375.002,310.2943,124
2025-01-142,355.002,385.002,330.002,350.002,285.9728,215
2025-01-132,385.002,390.002,320.002,350.002,285.9722,163
2025-01-102,355.002,405.002,330.002,385.002,320.0147,114
2025-01-092,350.002,350.002,325.002,345.002,281.1055,027
2025-01-082,295.002,345.002,260.002,335.002,271.3855,595
2025-01-072,245.002,350.002,245.002,300.002,237.3377,181
2025-01-062,235.002,240.002,210.002,235.002,174.1024,519
2025-01-032,210.002,230.002,185.002,215.002,154.6543,808
2025-01-022,215.002,215.002,190.002,215.002,154.6522,795
2024-12-302,205.002,210.002,170.002,195.002,135.1926,466
2024-12-272,210.002,225.002,175.002,205.002,144.9234,614
2024-12-262,235.002,250.002,210.002,230.002,071.9655,177
2024-12-242,255.002,260.002,230.002,235.002,076.6162,923
2024-12-232,220.002,255.002,215.002,220.002,062.6746,279
2024-12-202,245.002,245.002,200.002,205.002,048.7341,224
2024-12-192,245.002,265.002,210.002,235.002,076.6130,231
2024-12-182,260.002,280.002,255.002,265.002,104.4823,215
2024-12-172,290.002,290.002,245.002,260.002,099.8452,141
2024-12-162,270.002,305.002,240.002,280.002,118.4250,306
2024-12-132,210.002,285.002,205.002,280.002,118.4240,040
2024-12-122,200.002,210.002,190.002,210.002,053.3829,418
2024-12-112,130.002,225.002,130.002,190.002,034.8052,387
2024-12-102,055.002,170.002,030.002,150.001,997.6337,915
2024-12-092,100.002,100.001,996.002,070.001,923.3087,852
2024-12-062,145.002,145.002,075.002,130.001,979.05108,370
2024-12-052,180.002,190.002,130.002,145.001,992.9932,768
2024-12-042,170.002,210.002,170.002,180.002,025.5147,051
2024-12-032,190.002,250.002,190.002,250.002,090.5416,592
2024-12-022,215.002,215.002,170.002,200.002,044.0941,500
2024-11-292,250.002,250.002,200.002,220.002,062.6742,070
2024-11-282,255.002,280.002,230.002,240.002,081.2530,836
2024-11-272,255.002,265.002,245.002,250.002,090.5425,056
2024-11-262,250.002,280.002,235.002,250.002,090.5437,550
2024-11-252,245.002,285.002,225.002,270.002,109.1345,315
2024-11-222,215.002,250.002,215.002,245.002,085.9042,696
2024-11-212,240.002,240.002,215.002,215.002,058.0232,817
2024-11-202,245.002,250.002,230.002,240.002,081.2523,279
2024-11-192,235.002,260.002,230.002,250.002,090.5419,847
2024-11-182,240.002,280.002,230.002,250.002,090.5453,655
2024-11-152,180.002,260.002,175.002,240.002,081.2584,570
2024-11-142,240.002,275.002,210.002,210.002,053.3825,702
2024-11-132,325.002,325.002,200.002,245.002,085.9059,273
2024-11-122,360.002,370.002,290.002,325.002,160.2351,501
2024-11-112,415.002,415.002,350.002,360.002,192.7550,527
2024-11-082,415.002,440.002,390.002,415.002,243.8528,796
2024-11-072,465.002,465.002,415.002,430.002,257.7932,856
2024-11-062,465.002,495.002,415.002,480.002,304.2425,225
2024-11-052,490.002,490.002,450.002,455.002,281.0219,444
2024-11-042,405.002,480.002,400.002,480.002,304.2463,847
2024-11-012,380.002,430.002,370.002,410.002,239.2127,997
2024-10-312,360.002,405.002,345.002,385.002,215.9829,768
2024-10-302,420.002,435.002,375.002,380.002,211.3335,375
← NewerPage 8 of 21 · 1,228 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.