Skip to main content
logo
BG T&A Co. (KOSDAQ:046310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
+25.00 (0.97%)
At close: May 21, 2026

BG T&A Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,620.002,635.002,550.002,565.002,565.00-3.57%105,682
May 19, 20262,670.002,680.002,570.002,660.002,660.00-0.37%86,201
May 18, 20262,790.002,790.002,650.002,670.002,670.00-3.96%134,681
May 15, 20262,805.002,855.002,745.002,780.002,780.00-0.89%230,460
May 14, 20262,820.002,830.002,750.002,805.002,805.00-0.53%130,524
May 13, 20262,890.002,900.002,800.002,820.002,820.00-2.42%106,228
May 12, 20262,915.002,935.002,810.002,890.002,890.00-1.70%153,495
May 11, 20263,120.003,120.002,935.002,940.002,940.00-5.77%100,962
May 8, 20263,065.003,120.003,050.003,120.003,120.001.63%48,301
May 7, 20263,165.003,190.003,035.003,070.003,070.00-2.54%161,908
May 6, 20263,225.003,225.003,095.003,150.003,150.00-1.56%96,847
May 4, 20263,270.003,295.003,190.003,200.003,200.00-2.14%109,610
Apr 30, 20263,335.003,385.003,230.003,270.003,270.00-1.80%82,850
Apr 29, 20263,370.003,440.003,310.003,330.003,330.00-1.19%108,034
Apr 28, 20263,545.003,545.003,335.003,370.003,370.00-3.99%126,300
Apr 27, 20263,550.003,670.003,490.003,510.003,510.00-1.13%244,088
Apr 24, 20263,600.003,610.003,500.003,550.003,550.00-0.56%172,882
Apr 23, 20263,715.003,715.003,530.003,570.003,570.00-3.90%241,613
Apr 22, 20263,800.003,820.003,670.003,715.003,715.00-2.24%142,779
Apr 21, 20263,765.003,885.003,725.003,800.003,800.000.93%361,590
Apr 20, 20263,660.003,880.003,615.003,765.003,765.000.40%664,293
Apr 17, 20263,170.004,075.003,140.003,750.003,750.0018.30%3,824,801
Apr 16, 20263,160.003,225.003,155.003,170.003,170.00-0.47%27,429
Apr 15, 20263,150.003,185.003,115.003,185.003,185.001.11%26,851
Apr 14, 20263,070.003,190.003,070.003,150.003,150.001.29%61,041
Apr 13, 20263,100.003,150.003,075.003,110.003,110.00-0.32%48,698
Apr 10, 20263,050.003,140.003,045.003,120.003,120.002.30%51,413
Apr 9, 20263,105.003,110.003,000.003,050.003,050.00-1.77%43,983
Apr 8, 20262,955.003,125.002,955.003,105.003,105.005.43%56,675
Apr 7, 20262,935.002,970.002,930.002,945.002,945.000.17%39,878
Apr 6, 20262,900.002,950.002,850.002,940.002,940.001.38%52,303
Apr 3, 20262,860.002,920.002,860.002,900.002,900.001.58%41,462
Apr 2, 20262,970.002,990.002,850.002,855.002,855.00-2.89%78,623
Apr 1, 20262,890.002,960.002,890.002,940.002,940.002.80%71,967
Mar 31, 20262,935.002,955.002,850.002,860.002,860.00-3.38%73,212
Mar 30, 20262,915.003,035.002,905.002,960.002,960.00-2.63%151,309
Mar 27, 20263,070.003,100.002,990.003,040.003,040.00-1.94%25,427
Mar 26, 20263,090.003,115.003,045.003,100.003,100.000.32%30,248
Mar 25, 20263,070.003,090.003,030.003,090.003,090.000.65%17,463
Mar 24, 20263,040.003,070.002,995.003,070.003,070.002.33%50,941
Mar 23, 20263,070.003,095.002,995.003,000.003,000.00-2.91%78,699
Mar 20, 20263,045.003,100.003,040.003,090.003,090.001.48%27,435
Mar 19, 20263,060.003,095.002,995.003,045.003,045.00-0.16%51,764
Mar 18, 20263,070.003,095.003,050.003,050.003,050.000.16%44,073
Mar 17, 20263,110.003,110.003,045.003,045.003,045.00-0.33%37,696
Mar 16, 20263,065.003,100.003,045.003,055.003,055.00-1.13%25,061
Mar 13, 20263,060.003,120.002,990.003,090.003,090.000.82%41,987
Mar 12, 20263,110.003,135.003,050.003,065.003,065.00-1.61%71,356
Mar 11, 20263,080.003,165.003,065.003,115.003,115.000.81%108,309
Mar 10, 20263,120.003,195.003,050.003,090.003,090.00-0.16%151,160