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
2026-10-202,375.002,400.002,315.002,315.002,315.0067,558
2026-10-192,315.002,350.002,290.002,350.002,350.0036,678
2026-10-162,315.002,330.002,300.002,320.002,320.0041,854
2026-10-152,350.002,350.002,275.002,315.002,315.0076,429
2026-10-142,220.002,350.002,220.002,350.002,350.0036,312
2026-10-132,300.002,300.002,245.002,275.002,275.008,655
2026-10-122,335.002,335.002,275.002,300.002,300.0013,981
2026-10-082,360.002,360.002,335.002,335.002,335.007,575
2026-10-072,355.002,360.002,330.002,360.002,360.008,979
2026-10-062,360.002,360.002,310.002,355.002,355.0022,323
2026-10-022,330.002,360.002,310.002,355.002,355.0027,036
2026-10-012,290.002,330.002,280.002,330.002,330.0013,730
2026-09-302,290.002,290.002,270.002,290.002,290.009,042
2026-09-292,305.002,305.002,265.002,290.002,290.0020,687
2026-09-282,325.002,340.002,280.002,285.002,285.0039,034
2026-09-232,290.002,340.002,275.002,340.002,340.0031,926
2026-09-222,295.002,300.002,260.002,290.002,290.0014,412
2026-09-212,320.002,320.002,265.002,300.002,300.0014,633
2026-09-182,345.002,355.002,300.002,320.002,320.0011,707
2026-09-172,275.002,345.002,255.002,330.002,330.0023,481
2026-09-162,175.002,270.002,130.002,260.002,260.0044,111
2026-09-152,210.002,220.002,150.002,170.002,170.0014,589
2026-09-142,245.002,245.002,175.002,195.002,195.009,748
2026-09-112,230.002,245.002,200.002,240.002,240.009,624
2026-09-102,235.002,240.002,205.002,235.002,235.0010,788
2026-09-092,220.002,245.002,190.002,240.002,240.0013,432
2026-09-082,235.002,235.002,195.002,220.002,220.0024,227
2026-09-072,215.002,245.002,180.002,235.002,235.0016,508
2026-09-042,230.002,230.002,205.002,225.002,225.007,572
2026-09-032,265.002,285.002,210.002,240.002,240.009,924
2026-09-022,250.002,270.002,235.002,265.002,265.004,484
2026-09-012,355.002,355.002,275.002,300.002,300.0022,911
2026-08-312,395.002,395.002,330.002,355.002,355.0013,350
2026-08-282,430.002,430.002,370.002,400.002,400.0021,438
2026-08-272,395.002,430.002,365.002,430.002,430.0028,762
2026-08-262,390.002,390.002,350.002,385.002,385.0026,986
2026-08-252,340.002,390.002,285.002,390.002,390.0022,638
2026-08-242,345.002,350.002,305.002,345.002,345.0026,228
2026-08-212,295.002,350.002,290.002,345.002,345.0044,383
2026-08-202,310.002,350.002,285.002,335.002,335.0047,187
2026-08-192,280.002,340.002,265.002,310.002,310.0029,124
2026-08-182,270.002,340.002,255.002,315.002,315.0043,455
2026-08-142,250.002,300.002,245.002,300.002,300.0039,484
2026-08-132,305.002,320.002,255.002,290.002,290.0046,345
2026-08-122,300.002,335.002,280.002,310.002,310.0050,087
2026-08-112,295.002,325.002,295.002,320.002,320.0038,619
2026-08-102,275.002,330.002,260.002,315.002,315.0042,692
2026-08-072,310.002,330.002,255.002,260.002,260.0052,743
2026-08-062,290.002,310.002,250.002,310.002,310.0023,775
2026-08-052,225.002,290.002,220.002,290.002,290.0035,101
2026-08-042,145.002,245.002,145.002,235.002,235.0033,870
2026-08-032,080.002,230.002,070.002,165.002,165.0061,738
2026-07-312,020.002,095.001,995.002,095.002,095.0032,426
2026-07-301,780.001,990.001,780.001,987.001,987.0076,192
2026-07-292,025.002,055.001,868.001,900.001,900.00118,885
2026-07-282,175.002,175.001,990.002,030.002,030.0074,337
2026-07-272,200.002,245.002,155.002,180.002,180.0091,841
2026-07-242,260.002,275.002,195.002,240.002,240.0035,378
2026-07-232,210.002,290.002,210.002,275.002,275.0027,098
2026-07-222,300.002,305.002,245.002,245.002,245.0017,092
Page 1 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.