Skip to main content
logo
BG T&A Co. (KOSDAQ:046310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
0.00 (0.00%)
At close: Aug 24, 2026

BG T&A Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,295.002,350.002,290.002,345.002,345.000.43%44,383
Aug 20, 20262,310.002,350.002,285.002,335.002,335.001.08%47,187
Aug 19, 20262,280.002,340.002,265.002,310.002,310.00-0.22%29,124
Aug 18, 20262,270.002,340.002,255.002,315.002,315.000.65%43,455
Aug 14, 20262,250.002,300.002,245.002,300.002,300.000.44%39,484
Aug 13, 20262,305.002,320.002,255.002,290.002,290.00-0.87%46,345
Aug 12, 20262,300.002,335.002,280.002,310.002,310.00-0.43%50,087
Aug 11, 20262,295.002,325.002,295.002,320.002,320.000.22%38,619
Aug 10, 20262,275.002,330.002,260.002,315.002,315.002.43%42,692
Aug 7, 20262,310.002,330.002,255.002,260.002,260.00-2.16%52,743
Aug 6, 20262,290.002,310.002,250.002,310.002,310.000.87%23,775
Aug 5, 20262,225.002,290.002,220.002,290.002,290.002.46%35,101
Aug 4, 20262,145.002,245.002,145.002,235.002,235.003.23%33,870
Aug 3, 20262,080.002,230.002,070.002,165.002,165.003.34%61,738
Jul 31, 20262,020.002,095.001,995.002,095.002,095.005.44%32,426
Jul 30, 20261,780.001,990.001,780.001,987.001,987.004.58%76,016
Jul 29, 20262,025.002,055.001,868.001,900.001,900.00-6.40%118,885
Jul 28, 20262,175.002,175.001,990.002,030.002,030.00-6.88%74,337
Jul 27, 20262,200.002,245.002,155.002,180.002,180.00-2.68%91,841
Jul 24, 20262,260.002,275.002,195.002,240.002,240.00-1.54%35,378
Jul 23, 20262,210.002,290.002,210.002,275.002,275.001.34%27,098
Jul 22, 20262,300.002,305.002,245.002,245.002,245.00-1.10%17,092
Jul 21, 20262,250.002,315.002,250.002,270.002,270.00-1.94%19,370
Jul 20, 20262,385.002,385.002,260.002,315.002,315.00-2.94%30,943
Jul 16, 20262,305.002,405.002,290.002,385.002,385.003.47%205,727
Jul 15, 20262,195.002,310.002,185.002,305.002,305.005.49%66,033
Jul 14, 20262,100.002,190.002,065.002,185.002,185.003.31%47,493
Jul 13, 20262,185.002,190.002,115.002,115.002,115.00-2.98%35,047
Jul 10, 20262,030.002,180.002,025.002,180.002,180.008.19%78,596
Jul 9, 20262,050.002,055.001,999.002,015.002,015.00-1.23%19,107
Jul 8, 20262,075.002,080.002,020.002,040.002,040.00-1.92%17,101
Jul 7, 20262,055.002,145.002,030.002,080.002,080.000.24%22,136
Jul 6, 20262,040.002,110.002,040.002,075.002,075.002.47%28,473
Jul 3, 20261,994.002,185.001,963.002,025.002,025.001.30%112,759
Jul 2, 20262,000.002,025.001,979.001,999.001,999.00-1.53%40,346
Jul 1, 20262,035.002,045.001,983.002,030.002,030.00-28,466
Jun 30, 20261,919.002,030.001,919.002,030.002,030.004.37%35,833
Jun 29, 20261,830.001,956.001,830.001,945.001,945.006.28%28,109
Jun 26, 20261,900.001,911.001,807.001,830.001,830.00-3.68%34,505
Jun 25, 20261,948.002,030.001,866.001,900.001,900.00-1.66%70,014
Jun 24, 20261,805.001,939.001,805.001,932.001,932.003.26%58,230
Jun 23, 20262,000.002,000.001,871.001,871.001,871.00-6.45%73,569
Jun 22, 20262,100.002,115.001,986.002,000.002,000.00-4.31%57,184
Jun 19, 20262,110.002,110.001,991.002,090.002,090.00-0.48%92,433
Jun 18, 20262,205.002,205.002,100.002,100.002,100.00-4.76%30,998
Jun 17, 20262,200.002,225.002,170.002,205.002,205.000.46%8,226
Jun 16, 20262,235.002,235.002,170.002,195.002,195.00-2.01%29,560
Jun 15, 20262,195.002,280.002,195.002,240.002,240.000.67%54,076
Jun 12, 20262,205.002,245.002,175.002,225.002,225.001.37%26,470
Jun 11, 20262,160.002,195.002,107.002,195.002,195.001.86%17,442