See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.05▲ 2.59%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,700.003,750.003,625.003,720.003,366.4546,480
2022-02-183,630.003,735.003,620.003,700.003,348.3552,059
2022-02-173,675.003,760.003,630.003,630.003,285.00111,094
2022-02-163,490.003,650.003,490.003,630.003,285.0077,417
2022-02-153,555.003,605.003,445.003,450.003,122.1193,377
2022-02-143,670.003,790.003,530.003,555.003,217.13136,319
2022-02-113,780.003,780.003,665.003,710.003,357.4055,023
2022-02-103,800.003,840.003,755.003,780.003,420.7457,385
2022-02-093,745.003,830.003,740.003,795.003,434.3259,947
2022-02-083,795.003,820.003,695.003,730.003,375.4976,153
2022-02-073,800.003,865.003,755.003,790.003,429.7954,476
2022-02-043,685.003,800.003,685.003,795.003,434.3276,195
2022-02-033,620.003,715.003,595.003,650.003,303.1099,956
2022-01-283,475.003,540.003,365.003,540.003,203.55116,523
2022-01-273,545.003,660.003,420.003,475.003,144.73137,693
2022-01-263,570.003,655.003,525.003,545.003,208.08110,785
2022-01-253,680.003,745.003,490.003,615.003,271.42192,279
2022-01-243,815.003,820.003,645.003,680.003,330.25167,219
2022-01-213,960.003,960.003,830.003,850.003,484.09113,255
2022-01-203,810.003,935.003,805.003,925.003,551.96129,416
2022-01-193,840.003,900.003,735.003,800.003,438.84147,663
2022-01-183,990.004,090.003,870.003,875.003,506.71219,389
2022-01-174,250.004,250.003,980.004,010.003,628.88222,951
2022-01-144,230.004,350.004,210.004,260.003,855.12143,204
2022-01-134,315.004,350.004,220.004,240.003,837.02159,263
2022-01-124,105.004,285.004,105.004,270.003,864.17177,625
2022-01-114,205.004,250.004,045.004,105.003,714.85168,503
2022-01-104,355.004,360.004,170.004,215.003,814.40265,337
2022-01-074,155.004,395.004,150.004,330.003,918.47548,938
2022-01-064,120.004,440.004,100.004,180.003,782.73683,853
2022-01-054,250.004,250.004,105.004,195.003,796.30172,067
2022-01-044,290.004,305.004,210.004,250.003,846.07264,011
2022-01-034,150.004,305.004,140.004,280.003,873.22533,777
2021-12-304,195.004,195.004,065.004,145.003,751.05275,154
2021-12-293,905.004,220.003,905.004,200.003,800.83593,418
2021-12-283,990.004,000.003,840.003,960.003,583.64142,278
2021-12-274,000.004,040.003,975.003,990.003,610.7875,222
2021-12-244,080.004,080.003,960.004,000.003,619.83172,427
2021-12-234,190.004,195.004,050.004,080.003,692.23150,247
2021-12-224,120.004,140.004,030.004,130.003,737.48166,428
2021-12-213,995.004,070.003,850.004,040.003,656.03184,228
2021-12-204,055.004,095.003,950.003,995.003,615.31109,998
2021-12-174,080.004,175.004,025.004,065.003,678.66177,848
2021-12-164,040.004,115.004,020.004,050.003,665.0898,902
2021-12-154,010.004,060.003,930.004,020.003,637.93128,556
2021-12-144,055.004,075.003,960.004,020.003,637.93100,764
2021-12-134,015.004,105.003,985.004,065.003,678.66166,743
2021-12-103,975.004,045.003,930.004,020.003,637.93121,694
2021-12-093,870.004,080.003,870.004,005.003,624.36322,621
2021-12-083,785.003,940.003,765.003,870.003,502.19211,674
2021-12-073,760.003,830.003,740.003,765.003,407.1797,085
2021-12-063,770.003,770.003,670.003,750.003,393.59106,314
2021-12-033,740.003,795.003,680.003,770.003,411.69110,476
2021-12-023,630.003,735.003,580.003,705.003,352.87123,556
2021-12-013,580.003,715.003,480.003,665.003,316.67168,621
2021-11-303,650.003,865.003,585.003,660.003,312.15370,924
2021-11-293,690.003,835.003,510.003,610.003,266.90327,108
2021-11-264,245.004,275.003,770.003,785.003,425.271,000,020
2021-11-254,090.004,275.004,030.004,275.003,868.70681,581
2021-11-244,020.004,180.004,005.004,090.003,701.28167,900
← NewerPage 20 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.