BG T&A Co. (KOSDAQ:046310)
South Korea · Delayed Price · Currency is KRW 3,570.00
-145.00 (-3.90%)
At close: Apr 23, 2026
BG T&A Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3,600.00 | 3,610.00 | 3,500.00 | 3,550.00 | 3,550.00 | -0.56% | 167,717 |
| Apr 23, 2026 | 3,715.00 | 3,715.00 | 3,530.00 | 3,570.00 | 3,570.00 | -3.90% | 241,296 |
| Apr 22, 2026 | 3,800.00 | 3,820.00 | 3,670.00 | 3,715.00 | 3,715.00 | -2.24% | 142,473 |
| 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% | 662,491 |
| Apr 17, 2026 | 3,170.00 | 4,075.00 | 3,140.00 | 3,750.00 | 3,750.00 | 18.30% | 3,806,609 |
| Apr 16, 2026 | 3,160.00 | 3,225.00 | 3,155.00 | 3,170.00 | 3,170.00 | -0.47% | 27,399 |
| Apr 15, 2026 | 3,150.00 | 3,185.00 | 3,115.00 | 3,185.00 | 3,185.00 | 1.11% | 26,295 |
| Apr 14, 2026 | 3,070.00 | 3,190.00 | 3,070.00 | 3,150.00 | 3,150.00 | 1.29% | 61,027 |
| Apr 13, 2026 | 3,100.00 | 3,150.00 | 3,075.00 | 3,110.00 | 3,110.00 | -0.32% | 48,698 |
| Apr 10, 2026 | 3,050.00 | 3,140.00 | 3,045.00 | 3,120.00 | 3,120.00 | 2.30% | 51,412 |
| Apr 9, 2026 | 3,105.00 | 3,110.00 | 3,000.00 | 3,050.00 | 3,050.00 | -1.77% | 43,401 |
| Apr 8, 2026 | 2,955.00 | 3,125.00 | 2,955.00 | 3,105.00 | 3,105.00 | 5.43% | 56,675 |
| Apr 7, 2026 | 2,935.00 | 2,970.00 | 2,930.00 | 2,945.00 | 2,945.00 | 0.17% | 39,878 |
| Apr 6, 2026 | 2,900.00 | 2,950.00 | 2,850.00 | 2,940.00 | 2,940.00 | 1.38% | 52,303 |
| Apr 3, 2026 | 2,860.00 | 2,920.00 | 2,860.00 | 2,900.00 | 2,900.00 | 1.58% | 40,888 |
| Apr 2, 2026 | 2,970.00 | 2,990.00 | 2,850.00 | 2,855.00 | 2,855.00 | -2.89% | 78,621 |
| Apr 1, 2026 | 2,890.00 | 2,960.00 | 2,890.00 | 2,940.00 | 2,940.00 | 2.80% | 71,949 |
| Mar 31, 2026 | 2,935.00 | 2,955.00 | 2,850.00 | 2,860.00 | 2,860.00 | -3.38% | 72,009 |
| Mar 30, 2026 | 2,915.00 | 3,035.00 | 2,905.00 | 2,960.00 | 2,960.00 | -2.63% | 151,309 |
| Mar 27, 2026 | 3,070.00 | 3,100.00 | 2,990.00 | 3,040.00 | 3,040.00 | -1.94% | 25,402 |
| Mar 26, 2026 | 3,090.00 | 3,115.00 | 3,045.00 | 3,100.00 | 3,100.00 | 0.32% | 30,248 |
| Mar 25, 2026 | 3,070.00 | 3,090.00 | 3,030.00 | 3,090.00 | 3,090.00 | 0.65% | 17,463 |
| Mar 24, 2026 | 3,040.00 | 3,070.00 | 2,995.00 | 3,070.00 | 3,070.00 | 2.33% | 50,941 |
| Mar 23, 2026 | 3,070.00 | 3,095.00 | 2,995.00 | 3,000.00 | 3,000.00 | -2.91% | 78,399 |
| Mar 20, 2026 | 3,045.00 | 3,100.00 | 3,040.00 | 3,090.00 | 3,090.00 | 1.48% | 27,435 |
| Mar 19, 2026 | 3,060.00 | 3,095.00 | 2,995.00 | 3,045.00 | 3,045.00 | -0.16% | 51,756 |
| Mar 18, 2026 | 3,070.00 | 3,095.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.16% | 44,072 |
| Mar 17, 2026 | 3,110.00 | 3,110.00 | 3,045.00 | 3,045.00 | 3,045.00 | -0.33% | 37,696 |
| Mar 16, 2026 | 3,065.00 | 3,100.00 | 3,045.00 | 3,055.00 | 3,055.00 | -1.13% | 25,061 |
| Mar 13, 2026 | 3,060.00 | 3,120.00 | 2,990.00 | 3,090.00 | 3,090.00 | 0.82% | 41,973 |
| Mar 12, 2026 | 3,110.00 | 3,135.00 | 3,050.00 | 3,065.00 | 3,065.00 | -1.61% | 71,356 |
| Mar 11, 2026 | 3,080.00 | 3,165.00 | 3,065.00 | 3,115.00 | 3,115.00 | 0.81% | 108,294 |
| Mar 10, 2026 | 3,120.00 | 3,195.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.16% | 151,156 |
| Mar 9, 2026 | 3,230.00 | 3,230.00 | 3,080.00 | 3,095.00 | 3,095.00 | -5.21% | 194,114 |
| Mar 6, 2026 | 3,115.00 | 3,285.00 | 3,115.00 | 3,265.00 | 3,265.00 | 2.35% | 79,322 |
| Mar 5, 2026 | 3,200.00 | 3,400.00 | 3,150.00 | 3,190.00 | 3,190.00 | 1.27% | 135,348 |
| Mar 4, 2026 | 3,295.00 | 3,540.00 | 2,970.00 | 3,150.00 | 3,150.00 | -3.67% | 533,844 |
| Mar 3, 2026 | 3,400.00 | 3,620.00 | 3,255.00 | 3,270.00 | 3,270.00 | -4.53% | 415,670 |
| Feb 27, 2026 | 3,555.00 | 3,590.00 | 3,400.00 | 3,425.00 | 3,425.00 | -3.66% | 247,928 |
| Feb 26, 2026 | 3,720.00 | 3,745.00 | 3,520.00 | 3,555.00 | 3,555.00 | -4.56% | 304,583 |
| Feb 25, 2026 | 3,860.00 | 3,870.00 | 3,715.00 | 3,725.00 | 3,725.00 | -2.99% | 206,152 |
| Feb 24, 2026 | 3,900.00 | 3,910.00 | 3,820.00 | 3,840.00 | 3,840.00 | -1.54% | 98,890 |
| Feb 23, 2026 | 3,870.00 | 3,940.00 | 3,855.00 | 3,900.00 | 3,900.00 | 1.69% | 112,224 |
| Feb 20, 2026 | 3,815.00 | 3,870.00 | 3,750.00 | 3,835.00 | 3,835.00 | -0.39% | 155,935 |
| Feb 19, 2026 | 3,870.00 | 3,880.00 | 3,790.00 | 3,850.00 | 3,850.00 | -0.52% | 145,242 |
| Feb 13, 2026 | 3,950.00 | 3,950.00 | 3,805.00 | 3,870.00 | 3,870.00 | -3.13% | 165,174 |
| Feb 12, 2026 | 3,950.00 | 4,050.00 | 3,885.00 | 3,995.00 | 3,995.00 | 0.50% | 232,593 |
| Feb 11, 2026 | 4,145.00 | 4,145.00 | 3,930.00 | 3,975.00 | 3,975.00 | -4.10% | 322,740 |
| Feb 10, 2026 | 4,215.00 | 4,215.00 | 4,050.00 | 4,145.00 | 4,145.00 | -0.96% | 214,586 |