BG T&A Co. (KOSDAQ:046310)
 2,885.00
 -55.00 (-1.87%)
  Last updated: Oct 28, 2025, 2:01 PM KST
BG T&A Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,895.00 | 2,925.00 | 2,850.00 | 2,900.00 | 2,900.00 | 0.17% | 65,395 | 
| Oct 29, 2025 | 2,910.00 | 2,935.00 | 2,855.00 | 2,895.00 | 2,895.00 | -0.69% | 66,128 | 
| Oct 28, 2025 | 2,930.00 | 2,955.00 | 2,860.00 | 2,915.00 | 2,915.00 | -0.85% | 40,909 | 
| Oct 27, 2025 | 2,975.00 | 3,005.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.67% | 59,557 | 
| Oct 24, 2025 | 2,990.00 | 3,000.00 | 2,935.00 | 2,990.00 | 2,990.00 | 0.50% | 74,715 | 
| Oct 23, 2025 | 2,965.00 | 3,050.00 | 2,965.00 | 2,975.00 | 2,975.00 | 0.34% | 51,793 | 
| Oct 22, 2025 | 2,900.00 | 2,995.00 | 2,870.00 | 2,965.00 | 2,965.00 | 2.77% | 138,200 | 
| Oct 21, 2025 | 2,880.00 | 2,920.00 | 2,860.00 | 2,885.00 | 2,885.00 | 0.35% | 106,918 | 
| Oct 20, 2025 | 2,840.00 | 2,875.00 | 2,810.00 | 2,875.00 | 2,875.00 | 1.23% | 35,610 | 
| Oct 17, 2025 | 2,885.00 | 2,905.00 | 2,810.00 | 2,840.00 | 2,840.00 | -1.56% | 87,043 | 
| Oct 16, 2025 | 2,880.00 | 2,915.00 | 2,855.00 | 2,885.00 | 2,885.00 | 0.17% | 54,195 | 
| Oct 15, 2025 | 2,850.00 | 2,915.00 | 2,850.00 | 2,880.00 | 2,880.00 | - | 58,635 | 
| Oct 14, 2025 | 2,910.00 | 2,930.00 | 2,845.00 | 2,880.00 | 2,880.00 | -1.20% | 33,778 | 
| Oct 13, 2025 | 2,875.00 | 2,950.00 | 2,855.00 | 2,915.00 | 2,915.00 | -0.34% | 46,047 | 
| Oct 10, 2025 | 2,900.00 | 2,925.00 | 2,830.00 | 2,925.00 | 2,925.00 | 0.86% | 59,162 | 
| Oct 2, 2025 | 2,935.00 | 2,935.00 | 2,840.00 | 2,900.00 | 2,900.00 | -1.36% | 33,237 | 
| Oct 1, 2025 | 2,805.00 | 2,940.00 | 2,795.00 | 2,940.00 | 2,940.00 | 3.70% | 22,474 | 
| Sep 30, 2025 | 2,900.00 | 2,900.00 | 2,820.00 | 2,835.00 | 2,835.00 | -0.87% | 29,336 | 
| Sep 29, 2025 | 2,840.00 | 2,900.00 | 2,840.00 | 2,860.00 | 2,860.00 | -0.69% | 49,130 | 
| Sep 26, 2025 | 2,875.00 | 2,880.00 | 2,830.00 | 2,880.00 | 2,880.00 | - | 52,336 | 
| Sep 25, 2025 | 2,880.00 | 2,910.00 | 2,860.00 | 2,880.00 | 2,880.00 | -0.35% | 38,145 | 
| Sep 24, 2025 | 2,870.00 | 2,900.00 | 2,840.00 | 2,890.00 | 2,890.00 | 0.52% | 41,765 | 
| Sep 23, 2025 | 2,840.00 | 2,920.00 | 2,805.00 | 2,875.00 | 2,875.00 | 1.23% | 67,646 | 
| Sep 22, 2025 | 2,750.00 | 2,840.00 | 2,750.00 | 2,840.00 | 2,840.00 | 2.71% | 45,879 | 
| Sep 19, 2025 | 2,780.00 | 2,780.00 | 2,735.00 | 2,765.00 | 2,765.00 | -0.54% | 32,895 | 
| Sep 18, 2025 | 2,700.00 | 2,785.00 | 2,695.00 | 2,780.00 | 2,780.00 | 3.15% | 31,986 | 
| Sep 17, 2025 | 2,725.00 | 2,725.00 | 2,670.00 | 2,695.00 | 2,695.00 | -1.10% | 24,119 | 
| Sep 16, 2025 | 2,735.00 | 2,735.00 | 2,705.00 | 2,725.00 | 2,725.00 | -0.37% | 20,029 | 
| Sep 15, 2025 | 2,780.00 | 2,780.00 | 2,710.00 | 2,735.00 | 2,735.00 | -1.62% | 37,584 | 
| Sep 12, 2025 | 2,790.00 | 2,790.00 | 2,750.00 | 2,780.00 | 2,780.00 | -0.54% | 34,923 | 
| Sep 11, 2025 | 2,795.00 | 2,835.00 | 2,745.00 | 2,795.00 | 2,795.00 | - | 41,685 | 
| Sep 10, 2025 | 2,750.00 | 2,795.00 | 2,720.00 | 2,795.00 | 2,795.00 | 2.01% | 30,233 | 
| Sep 9, 2025 | 2,720.00 | 2,750.00 | 2,715.00 | 2,740.00 | 2,740.00 | 0.74% | 20,174 | 
| Sep 8, 2025 | 2,715.00 | 2,725.00 | 2,680.00 | 2,720.00 | 2,720.00 | 0.18% | 39,686 | 
| Sep 5, 2025 | 2,670.00 | 2,740.00 | 2,660.00 | 2,715.00 | 2,715.00 | 1.69% | 26,714 | 
| Sep 4, 2025 | 2,690.00 | 2,710.00 | 2,670.00 | 2,670.00 | 2,670.00 | -0.74% | 18,760 | 
| Sep 3, 2025 | 2,635.00 | 2,695.00 | 2,625.00 | 2,690.00 | 2,690.00 | 0.94% | 21,336 | 
| Sep 2, 2025 | 2,605.00 | 2,670.00 | 2,605.00 | 2,665.00 | 2,665.00 | 2.30% | 22,442 | 
| Sep 1, 2025 | 2,650.00 | 2,655.00 | 2,575.00 | 2,605.00 | 2,605.00 | -1.88% | 66,714 | 
| Aug 29, 2025 | 2,685.00 | 2,715.00 | 2,640.00 | 2,655.00 | 2,655.00 | -1.12% | 30,000 | 
| Aug 28, 2025 | 2,655.00 | 2,695.00 | 2,620.00 | 2,685.00 | 2,685.00 | 1.13% | 46,219 | 
| Aug 27, 2025 | 2,715.00 | 2,735.00 | 2,615.00 | 2,655.00 | 2,655.00 | -2.21% | 82,679 | 
| Aug 26, 2025 | 2,770.00 | 2,780.00 | 2,715.00 | 2,715.00 | 2,715.00 | -1.99% | 34,544 | 
| Aug 25, 2025 | 2,770.00 | 2,800.00 | 2,735.00 | 2,770.00 | 2,770.00 | 1.09% | 28,705 | 
| Aug 22, 2025 | 2,785.00 | 2,810.00 | 2,740.00 | 2,740.00 | 2,740.00 | -1.44% | 37,661 | 
| Aug 21, 2025 | 2,740.00 | 2,815.00 | 2,740.00 | 2,780.00 | 2,780.00 | 0.91% | 46,788 | 
| Aug 20, 2025 | 2,715.00 | 2,765.00 | 2,695.00 | 2,755.00 | 2,755.00 | 1.47% | 90,350 | 
| Aug 19, 2025 | 2,910.00 | 2,910.00 | 2,710.00 | 2,715.00 | 2,715.00 | -7.97% | 128,662 | 
| Aug 18, 2025 | 2,880.00 | 2,950.00 | 2,835.00 | 2,950.00 | 2,950.00 | 1.37% | 61,369 | 
| Aug 14, 2025 | 2,920.00 | 2,945.00 | 2,905.00 | 2,910.00 | 2,910.00 | -0.51% | 17,296 |