Skip to main content
logo
BG T&A Co. (KOSDAQ:046310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+20.00 (0.61%)
At close: Dec 9, 2025

BG T&A Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20253,280.003,330.003,235.003,300.003,300.000.61%75,338
Dec 8, 20253,275.003,280.003,230.003,280.003,280.000.15%24,217
Dec 5, 20253,330.003,345.003,205.003,275.003,275.00-1.36%196,154
Dec 4, 20253,370.003,370.003,250.003,320.003,320.00-1.48%91,957
Dec 3, 20253,420.003,480.003,300.003,370.003,370.00-1.17%156,907
Dec 2, 20253,390.003,425.003,340.003,410.003,410.000.89%73,663
Dec 1, 20253,325.003,435.003,305.003,380.003,380.001.65%113,021
Nov 28, 20253,190.003,370.003,190.003,325.003,325.004.23%205,108
Nov 27, 20253,210.003,225.003,175.003,190.003,190.00-0.78%97,887
Nov 26, 20253,225.003,265.003,180.003,215.003,215.00-0.31%119,900
Nov 25, 20253,175.003,245.003,110.003,225.003,225.002.71%137,212
Nov 24, 20253,080.003,160.003,075.003,140.003,140.000.64%43,699
Nov 21, 20253,100.003,120.003,020.003,120.003,120.00-0.32%61,517
Nov 20, 20253,125.003,180.003,095.003,130.003,130.000.16%61,375
Nov 19, 20253,125.003,140.003,020.003,125.003,125.000.64%98,731
Nov 18, 20253,060.003,170.003,045.003,105.003,105.000.49%199,154
Nov 17, 20253,055.003,090.002,995.003,090.003,090.000.98%48,643
Nov 14, 20253,025.003,090.002,990.003,060.003,060.000.16%29,232
Nov 13, 20253,020.003,085.003,020.003,055.003,055.000.49%22,653
Nov 12, 20252,990.003,055.002,985.003,040.003,040.001.50%32,727
Nov 11, 20252,995.003,030.002,965.002,995.002,995.00-74,279
Nov 10, 20253,030.003,030.002,950.002,995.002,995.00-0.83%54,879
Nov 7, 20253,025.003,025.002,935.003,020.003,020.00-62,412
Nov 6, 20253,050.003,135.002,980.003,020.003,020.00-0.66%154,579
Nov 5, 20252,935.003,090.002,860.003,040.003,040.003.75%347,008
Nov 4, 20252,870.002,985.002,840.002,930.002,930.001.74%238,085
Nov 3, 20252,840.002,885.002,795.002,880.002,880.001.23%142,262
Oct 31, 20252,875.002,885.002,845.002,845.002,845.00-1.90%27,304
Oct 30, 20252,895.002,925.002,850.002,900.002,900.000.17%65,395
Oct 29, 20252,910.002,935.002,855.002,895.002,895.00-0.69%66,128
Oct 28, 20252,930.002,955.002,860.002,915.002,915.00-0.85%40,909
Oct 27, 20252,975.003,005.002,940.002,940.002,940.00-1.67%59,557
Oct 24, 20252,990.003,000.002,935.002,990.002,990.000.50%74,715
Oct 23, 20252,965.003,050.002,965.002,975.002,975.000.34%51,793
Oct 22, 20252,900.002,995.002,870.002,965.002,965.002.77%138,200
Oct 21, 20252,880.002,920.002,860.002,885.002,885.000.35%106,918
Oct 20, 20252,840.002,875.002,810.002,875.002,875.001.23%35,610
Oct 17, 20252,885.002,905.002,810.002,840.002,840.00-1.56%87,043
Oct 16, 20252,880.002,915.002,855.002,885.002,885.000.17%54,195
Oct 15, 20252,850.002,915.002,850.002,880.002,880.00-58,635
Oct 14, 20252,910.002,930.002,845.002,880.002,880.00-1.20%33,778
Oct 13, 20252,875.002,950.002,855.002,915.002,915.00-0.34%46,047
Oct 10, 20252,900.002,925.002,830.002,925.002,925.000.86%59,162
Oct 2, 20252,935.002,935.002,840.002,900.002,900.00-1.36%33,237
Oct 1, 20252,805.002,940.002,795.002,940.002,940.003.70%22,474
Sep 30, 20252,900.002,900.002,820.002,835.002,835.00-0.87%29,336
Sep 29, 20252,840.002,900.002,840.002,860.002,860.00-0.69%49,130
Sep 26, 20252,875.002,880.002,830.002,880.002,880.00-52,336
Sep 25, 20252,880.002,910.002,860.002,880.002,880.00-0.35%38,145
Sep 24, 20252,870.002,900.002,840.002,890.002,890.000.52%41,765