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%WTI98.54▼ 3.19%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,425.002,430.002,400.002,420.002,248.5017,884
2024-10-282,385.002,430.002,365.002,425.002,253.1420,618
2024-10-252,435.002,450.002,380.002,380.002,211.3326,849
2024-10-242,430.002,445.002,420.002,435.002,262.4315,419
2024-10-232,415.002,485.002,405.002,435.002,262.4366,096
2024-10-222,425.002,430.002,395.002,415.002,243.8533,836
2024-10-212,420.002,425.002,400.002,425.002,253.1420,565
2024-10-182,430.002,445.002,405.002,420.002,248.5017,458
2024-10-172,460.002,500.002,430.002,430.002,257.7921,840
2024-10-162,395.002,475.002,375.002,460.002,285.6653,623
2024-10-152,450.002,450.002,385.002,420.002,248.5056,524
2024-10-142,415.002,450.002,410.002,450.002,276.3710,493
2024-10-112,420.002,440.002,415.002,420.002,248.5012,367
2024-10-102,420.002,435.002,410.002,435.002,262.4320,567
2024-10-082,410.002,495.002,390.002,425.002,253.1427,918
2024-10-072,380.002,420.002,365.002,410.002,239.2122,857
2024-10-042,365.002,410.002,365.002,380.002,211.3319,880
2024-10-022,420.002,420.002,320.002,365.002,197.3960,845
2024-09-302,465.002,470.002,415.002,425.002,253.1432,674
2024-09-272,480.002,490.002,450.002,475.002,299.6043,452
2024-09-262,450.002,500.002,450.002,485.002,308.8940,021
2024-09-252,505.002,505.002,440.002,450.002,276.3783,084
2024-09-242,480.002,510.002,445.002,505.002,327.4741,473
2024-09-232,515.002,520.002,470.002,480.002,304.2424,905
2024-09-202,530.002,550.002,490.002,520.002,341.4126,667
2024-09-192,450.002,550.002,420.002,530.002,350.7043,295
2024-09-132,430.002,505.002,410.002,450.002,276.3746,129
2024-09-122,305.002,435.002,295.002,430.002,257.7979,084
2024-09-112,290.002,325.002,285.002,290.002,127.7113,307
2024-09-102,310.002,340.002,285.002,310.002,146.2924,385
2024-09-092,245.002,310.002,205.002,310.002,146.2959,338
2024-09-062,320.002,320.002,235.002,265.002,104.4865,882
2024-09-052,310.002,360.002,290.002,310.002,146.2936,608
2024-09-042,365.002,370.002,285.002,310.002,146.2979,803
2024-09-032,410.002,420.002,390.002,390.002,220.6228,786
2024-09-022,470.002,470.002,390.002,395.002,225.2750,316
2024-08-302,455.002,490.002,425.002,460.002,285.6623,517
2024-08-292,390.002,455.002,375.002,455.002,281.0241,459
2024-08-282,400.002,405.002,375.002,395.002,225.2727,133
2024-08-272,350.002,405.002,315.002,390.002,220.6244,973
2024-08-262,385.002,400.002,345.002,360.002,192.7562,624
2024-08-232,435.002,435.002,375.002,380.002,211.3394,726
2024-08-222,515.002,520.002,450.002,450.002,276.3760,062
2024-08-212,515.002,550.002,480.002,515.002,336.7655,780
2024-08-202,505.002,540.002,500.002,520.002,341.4131,264
2024-08-192,530.002,585.002,485.002,495.002,318.1857,165
2024-08-162,480.002,545.002,480.002,530.002,350.7075,346
2024-08-142,485.002,525.002,475.002,480.002,304.2462,292
2024-08-132,530.002,530.002,470.002,485.002,308.8923,103
2024-08-122,470.002,555.002,470.002,530.002,350.7047,192
2024-08-092,450.002,510.002,445.002,480.002,304.2453,332
2024-08-082,410.002,460.002,355.002,435.002,262.4353,951
2024-08-072,345.002,440.002,345.002,430.002,257.7944,170
2024-08-062,310.002,450.002,310.002,370.002,202.04152,802
2024-08-052,590.002,600.002,200.002,310.002,146.29216,596
2024-08-022,710.002,710.002,590.002,590.002,406.4587,145
2024-08-012,710.002,730.002,675.002,715.002,522.5952,005
2024-07-312,625.002,670.002,625.002,670.002,480.7820,473
2024-07-302,695.002,695.002,635.002,650.002,462.2034,335
2024-07-292,655.002,710.002,650.002,680.002,490.0722,583
← NewerPage 9 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.