Skip to main content
logo
BG T&A Co. (KOSDAQ:046310)
South Korea flag South Korea · Delayed Price · Currency is KRW
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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20252,840.002,920.002,805.002,875.002,875.001.23%67,646
Sep 22, 20252,750.002,840.002,750.002,840.002,840.002.71%45,879
Sep 19, 20252,780.002,780.002,735.002,765.002,765.00-0.54%32,895
Sep 18, 20252,700.002,785.002,695.002,780.002,780.003.15%31,986
Sep 17, 20252,725.002,725.002,670.002,695.002,695.00-1.10%24,119
Sep 16, 20252,735.002,735.002,705.002,725.002,725.00-0.37%20,029
Sep 15, 20252,780.002,780.002,710.002,735.002,735.00-1.62%37,584
Sep 12, 20252,790.002,790.002,750.002,780.002,780.00-0.54%34,923
Sep 11, 20252,795.002,835.002,745.002,795.002,795.00-41,685
Sep 10, 20252,750.002,795.002,720.002,795.002,795.002.01%30,233
Sep 9, 20252,720.002,750.002,715.002,740.002,740.000.74%20,174
Sep 8, 20252,715.002,725.002,680.002,720.002,720.000.18%39,686
Sep 5, 20252,670.002,740.002,660.002,715.002,715.001.69%26,714
Sep 4, 20252,690.002,710.002,670.002,670.002,670.00-0.74%18,760
Sep 3, 20252,635.002,695.002,625.002,690.002,690.000.94%21,336
Sep 2, 20252,605.002,670.002,605.002,665.002,665.002.30%22,442
Sep 1, 20252,650.002,655.002,575.002,605.002,605.00-1.88%66,714
Aug 29, 20252,685.002,715.002,640.002,655.002,655.00-1.12%30,000
Aug 28, 20252,655.002,695.002,620.002,685.002,685.001.13%46,219
Aug 27, 20252,715.002,735.002,615.002,655.002,655.00-2.21%82,679
Aug 26, 20252,770.002,780.002,715.002,715.002,715.00-1.99%34,544
Aug 25, 20252,770.002,800.002,735.002,770.002,770.001.09%28,705
Aug 22, 20252,785.002,810.002,740.002,740.002,740.00-1.44%37,661
Aug 21, 20252,740.002,815.002,740.002,780.002,780.000.91%46,788
Aug 20, 20252,715.002,765.002,695.002,755.002,755.001.47%90,350
Aug 19, 20252,910.002,910.002,710.002,715.002,715.00-7.97%128,662
Aug 18, 20252,880.002,950.002,835.002,950.002,950.001.37%61,369
Aug 14, 20252,920.002,945.002,905.002,910.002,910.00-0.51%17,296