BG T&A Co. (KOSDAQ:046310)
South Korea · Delayed Price · Currency is KRW 1,945.00
+115.00 (6.28%)
At close: Jun 29, 2026
BG T&A Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,830.00 | 1,956.00 | 1,830.00 | 1,945.00 | 1,945.00 | 6.28% | 28,109 |
| Jun 26, 2026 | 1,900.00 | 1,911.00 | 1,807.00 | 1,830.00 | 1,830.00 | -3.68% | 34,505 |
| Jun 25, 2026 | 1,948.00 | 2,030.00 | 1,866.00 | 1,900.00 | 1,900.00 | -1.66% | 70,014 |
| Jun 24, 2026 | 1,805.00 | 1,939.00 | 1,805.00 | 1,932.00 | 1,932.00 | 3.26% | 58,230 |
| Jun 23, 2026 | 2,000.00 | 2,000.00 | 1,871.00 | 1,871.00 | 1,871.00 | -6.45% | 73,569 |
| Jun 22, 2026 | 2,100.00 | 2,115.00 | 1,986.00 | 2,000.00 | 2,000.00 | -4.31% | 57,184 |
| Jun 19, 2026 | 2,110.00 | 2,110.00 | 1,991.00 | 2,090.00 | 2,090.00 | -0.48% | 92,433 |
| Jun 18, 2026 | 2,205.00 | 2,205.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.76% | 30,998 |
| Jun 17, 2026 | 2,200.00 | 2,225.00 | 2,170.00 | 2,205.00 | 2,205.00 | 0.46% | 8,226 |
| Jun 16, 2026 | 2,235.00 | 2,235.00 | 2,170.00 | 2,195.00 | 2,195.00 | -2.01% | 29,560 |
| Jun 15, 2026 | 2,195.00 | 2,280.00 | 2,195.00 | 2,240.00 | 2,240.00 | 0.67% | 54,076 |
| Jun 12, 2026 | 2,205.00 | 2,245.00 | 2,175.00 | 2,225.00 | 2,225.00 | 1.37% | 26,470 |
| Jun 11, 2026 | 2,160.00 | 2,195.00 | 2,107.00 | 2,195.00 | 2,195.00 | 1.86% | 17,442 |
| Jun 10, 2026 | 2,185.00 | 2,185.00 | 2,105.00 | 2,155.00 | 2,155.00 | -1.37% | 19,900 |
| Jun 9, 2026 | 2,050.00 | 2,265.00 | 2,050.00 | 2,185.00 | 2,185.00 | 6.85% | 81,151 |
| Jun 8, 2026 | 2,150.00 | 2,205.00 | 2,030.00 | 2,045.00 | 2,045.00 | -7.88% | 130,147 |
| Jun 5, 2026 | 2,265.00 | 2,265.00 | 2,200.00 | 2,220.00 | 2,220.00 | -2.20% | 67,455 |
| Jun 4, 2026 | 2,250.00 | 2,320.00 | 2,240.00 | 2,270.00 | 2,270.00 | -1.09% | 36,395 |
| Jun 2, 2026 | 2,315.00 | 2,330.00 | 2,205.00 | 2,295.00 | 2,295.00 | -0.22% | 113,574 |
| Jun 1, 2026 | 2,415.00 | 2,415.00 | 2,285.00 | 2,300.00 | 2,300.00 | -4.76% | 140,617 |
| May 29, 2026 | 2,430.00 | 2,445.00 | 2,320.00 | 2,415.00 | 2,415.00 | -0.82% | 85,990 |
| May 28, 2026 | 2,460.00 | 2,485.00 | 2,370.00 | 2,435.00 | 2,435.00 | -0.81% | 71,637 |
| May 27, 2026 | 2,650.00 | 2,655.00 | 2,455.00 | 2,455.00 | 2,455.00 | -7.36% | 181,019 |
| May 26, 2026 | 2,840.00 | 2,840.00 | 2,640.00 | 2,650.00 | 2,650.00 | -4.85% | 102,144 |
| May 22, 2026 | 2,630.00 | 2,835.00 | 2,605.00 | 2,785.00 | 2,785.00 | 7.53% | 145,796 |
| May 21, 2026 | 2,580.00 | 2,640.00 | 2,580.00 | 2,590.00 | 2,590.00 | 0.97% | 35,645 |
| May 20, 2026 | 2,620.00 | 2,635.00 | 2,550.00 | 2,565.00 | 2,565.00 | -3.57% | 105,682 |
| May 19, 2026 | 2,670.00 | 2,680.00 | 2,570.00 | 2,660.00 | 2,660.00 | -0.37% | 86,201 |
| May 18, 2026 | 2,790.00 | 2,790.00 | 2,650.00 | 2,670.00 | 2,670.00 | -3.96% | 134,681 |
| May 15, 2026 | 2,805.00 | 2,855.00 | 2,745.00 | 2,780.00 | 2,780.00 | -0.89% | 230,460 |
| May 14, 2026 | 2,820.00 | 2,830.00 | 2,750.00 | 2,805.00 | 2,805.00 | -0.53% | 130,524 |
| May 13, 2026 | 2,890.00 | 2,900.00 | 2,800.00 | 2,820.00 | 2,820.00 | -2.42% | 106,228 |
| May 12, 2026 | 2,915.00 | 2,935.00 | 2,810.00 | 2,890.00 | 2,890.00 | -1.70% | 153,495 |
| May 11, 2026 | 3,120.00 | 3,120.00 | 2,935.00 | 2,940.00 | 2,940.00 | -5.77% | 100,962 |
| May 8, 2026 | 3,065.00 | 3,120.00 | 3,050.00 | 3,120.00 | 3,120.00 | 1.63% | 48,301 |
| May 7, 2026 | 3,165.00 | 3,190.00 | 3,035.00 | 3,070.00 | 3,070.00 | -2.54% | 161,908 |
| May 6, 2026 | 3,225.00 | 3,225.00 | 3,095.00 | 3,150.00 | 3,150.00 | -1.56% | 96,847 |
| May 4, 2026 | 3,270.00 | 3,295.00 | 3,190.00 | 3,200.00 | 3,200.00 | -2.14% | 109,610 |
| Apr 30, 2026 | 3,335.00 | 3,385.00 | 3,230.00 | 3,270.00 | 3,270.00 | -1.80% | 82,850 |
| Apr 29, 2026 | 3,370.00 | 3,440.00 | 3,310.00 | 3,330.00 | 3,330.00 | -1.19% | 108,034 |
| Apr 28, 2026 | 3,545.00 | 3,545.00 | 3,335.00 | 3,370.00 | 3,370.00 | -3.99% | 126,300 |
| Apr 27, 2026 | 3,550.00 | 3,670.00 | 3,490.00 | 3,510.00 | 3,510.00 | -1.13% | 244,088 |
| Apr 24, 2026 | 3,600.00 | 3,610.00 | 3,500.00 | 3,550.00 | 3,550.00 | -0.56% | 172,882 |
| Apr 23, 2026 | 3,715.00 | 3,715.00 | 3,530.00 | 3,570.00 | 3,570.00 | -3.90% | 241,613 |
| Apr 22, 2026 | 3,800.00 | 3,820.00 | 3,670.00 | 3,715.00 | 3,715.00 | -2.24% | 142,779 |
| Apr 21, 2026 | 3,765.00 | 3,885.00 | 3,725.00 | 3,800.00 | 3,800.00 | 0.93% | 361,590 |
| Apr 20, 2026 | 3,660.00 | 3,880.00 | 3,615.00 | 3,765.00 | 3,765.00 | 0.40% | 664,293 |
| Apr 17, 2026 | 3,170.00 | 4,075.00 | 3,140.00 | 3,750.00 | 3,750.00 | 18.30% | 3,824,801 |
| Apr 16, 2026 | 3,160.00 | 3,225.00 | 3,155.00 | 3,170.00 | 3,170.00 | -0.47% | 27,429 |
| Apr 15, 2026 | 3,150.00 | 3,185.00 | 3,115.00 | 3,185.00 | 3,185.00 | 1.11% | 26,851 |