Skip to main content
logo
BG T&A Co. (KOSDAQ:046310)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,295.00
+90.00 (2.14%)
At close: Feb 5, 2026

BG T&A Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20264,230.004,395.004,125.004,295.004,295.002.14%384,131
Feb 4, 20264,305.004,525.004,160.004,205.004,205.00-2.89%573,046
Feb 3, 20264,075.004,480.004,075.004,330.004,330.006.52%668,795
Feb 2, 20263,830.004,215.003,800.004,065.004,065.006.00%893,173
Jan 30, 20263,795.003,985.003,785.003,835.003,835.001.05%258,299
Jan 29, 20263,760.003,810.003,675.003,795.003,795.001.07%190,286
Jan 28, 20263,800.003,800.003,690.003,755.003,755.00-0.79%184,558
Jan 27, 20263,775.003,805.003,655.003,785.003,785.000.26%117,942
Jan 26, 20263,760.003,790.003,600.003,775.003,775.000.67%234,548
Jan 23, 20263,730.003,775.003,700.003,750.003,750.000.54%211,265
Jan 22, 20263,780.003,840.003,640.003,730.003,730.00-1.06%284,594
Jan 21, 20263,940.003,940.003,665.003,770.003,770.00-4.68%506,203
Jan 20, 20264,165.004,165.003,885.003,955.003,955.00-5.04%434,276
Jan 19, 20264,090.004,235.004,045.004,165.004,165.001.83%149,611
Jan 16, 20264,355.004,525.004,030.004,090.004,090.00-7.47%480,893
Jan 15, 20264,460.004,630.004,230.004,420.004,420.00-2.10%519,447
Jan 14, 20264,280.004,605.004,205.004,515.004,515.005.61%578,352
Jan 13, 20264,090.004,725.003,985.004,275.004,275.004.65%1,862,475
Jan 12, 20263,950.004,135.003,945.004,085.004,085.004.34%245,235
Jan 9, 20264,180.004,355.003,915.003,915.003,915.00-5.66%872,050
Jan 8, 20264,030.005,050.004,000.004,150.004,150.004.27%4,235,138
Jan 7, 20263,990.004,055.003,930.003,980.003,980.00-0.25%199,821
Jan 6, 20263,815.004,105.003,775.003,990.003,990.004.59%336,515
Jan 5, 20263,705.003,865.003,652.003,815.003,815.004.52%287,807
Jan 2, 20263,580.003,650.003,500.003,650.003,650.003.55%152,690
Dec 30, 20253,480.003,620.003,475.003,525.003,525.000.86%158,403
Dec 29, 20253,670.003,670.003,490.003,495.003,495.00-4.77%228,481
Dec 26, 20253,430.003,670.003,400.003,670.003,570.007.94%375,502
Dec 24, 20253,460.003,490.003,375.003,400.003,307.36-1.16%100,286
Dec 23, 20253,415.003,455.003,380.003,440.003,346.27-0.15%78,815
Dec 22, 20253,420.003,495.003,350.003,445.003,351.130.73%94,019
Dec 19, 20253,355.003,445.003,330.003,420.003,326.811.94%99,328
Dec 18, 20253,355.003,385.003,290.003,355.003,263.58-40,452
Dec 17, 20253,355.003,400.003,320.003,355.003,263.58-50,308
Dec 16, 20253,360.003,395.003,305.003,355.003,263.58-0.15%31,500
Dec 15, 20253,350.003,390.003,330.003,360.003,268.450.15%86,540
Dec 12, 20253,310.003,360.003,290.003,355.003,263.581.36%53,570
Dec 11, 20253,315.003,345.003,270.003,310.003,219.81-71,113
Dec 10, 20253,310.003,350.003,255.003,310.003,219.810.30%61,411
Dec 9, 20253,280.003,330.003,235.003,300.003,210.080.61%75,338
Dec 8, 20253,275.003,280.003,230.003,280.003,190.630.15%24,231
Dec 5, 20253,330.003,345.003,205.003,275.003,185.76-1.36%196,154
Dec 4, 20253,370.003,370.003,250.003,320.003,229.54-1.48%91,957
Dec 3, 20253,420.003,480.003,300.003,370.003,278.17-1.17%156,922
Dec 2, 20253,390.003,425.003,340.003,410.003,317.080.89%77,261
Dec 1, 20253,325.003,435.003,305.003,380.003,287.901.65%113,125
Nov 28, 20253,190.003,370.003,190.003,325.003,234.404.23%205,108
Nov 27, 20253,210.003,225.003,175.003,190.003,103.08-0.78%97,911
Nov 26, 20253,225.003,265.003,180.003,215.003,127.40-0.31%120,000
Nov 25, 20253,175.003,245.003,110.003,225.003,137.132.71%137,212