Skip to main content
logo
BG T&A Co. (KOSDAQ:046310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
-35.00 (-1.40%)
At close: Nov 4, 2026

BG T&A Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,515.002,525.002,425.002,465.002,465.00-1.40%33,737
Nov 3, 20262,410.002,510.002,365.002,500.002,500.004.82%78,513
Nov 2, 20262,350.002,410.002,350.002,385.002,385.000.63%10,572
Oct 30, 20262,410.002,425.002,350.002,370.002,370.00-2.87%26,928
Oct 29, 20262,440.002,475.002,430.002,440.002,440.000.21%26,831
Oct 28, 20262,480.002,495.002,390.002,435.002,435.00-0.61%46,774
Oct 27, 20262,440.002,500.002,430.002,450.002,450.000.41%17,861
Oct 26, 20262,475.002,590.002,400.002,440.002,440.00-2.20%77,087
Oct 23, 20262,550.002,575.002,490.002,495.002,495.00-4.59%74,782
Oct 22, 20262,530.002,720.002,500.002,615.002,615.002.75%268,312
Oct 21, 20262,330.002,550.002,330.002,545.002,545.009.94%307,683
Oct 20, 20262,375.002,400.002,315.002,315.002,315.00-1.49%68,795
Oct 19, 20262,315.002,350.002,290.002,350.002,350.001.29%36,936
Oct 16, 20262,315.002,330.002,300.002,320.002,320.000.22%41,854
Oct 15, 20262,350.002,350.002,275.002,315.002,315.00-1.49%75,368
Oct 14, 20262,220.002,350.002,220.002,350.002,350.003.30%36,292
Oct 13, 20262,300.002,300.002,245.002,275.002,275.00-1.09%8,635
Oct 12, 20262,335.002,335.002,275.002,300.002,300.00-1.50%13,942
Oct 8, 20262,360.002,360.002,335.002,335.002,335.00-1.06%7,552
Oct 7, 20262,355.002,360.002,330.002,360.002,360.000.21%8,859
Oct 6, 20262,360.002,360.002,310.002,355.002,355.00-22,313
Oct 2, 20262,330.002,360.002,310.002,355.002,355.001.07%27,034
Oct 1, 20262,290.002,330.002,280.002,330.002,330.001.75%13,727
Sep 30, 20262,290.002,290.002,270.002,290.002,290.00-8,941
Sep 29, 20262,305.002,305.002,265.002,290.002,290.000.22%20,687
Sep 28, 20262,325.002,340.002,280.002,285.002,285.00-2.35%38,496
Sep 23, 20262,290.002,340.002,275.002,340.002,340.002.18%31,886
Sep 22, 20262,295.002,300.002,260.002,290.002,290.00-0.43%14,391
Sep 21, 20262,320.002,320.002,265.002,300.002,300.00-0.86%14,633
Sep 18, 20262,345.002,355.002,300.002,320.002,320.00-0.43%11,704
Sep 17, 20262,275.002,345.002,255.002,330.002,330.003.10%23,459
Sep 16, 20262,175.002,270.002,130.002,260.002,260.004.15%31,579
Sep 15, 20262,210.002,220.002,150.002,170.002,170.00-1.14%14,589
Sep 14, 20262,245.002,245.002,175.002,195.002,195.00-2.01%9,744
Sep 11, 20262,230.002,245.002,200.002,240.002,240.000.22%9,624
Sep 10, 20262,235.002,240.002,205.002,235.002,235.00-0.22%10,788
Sep 9, 20262,220.002,245.002,190.002,240.002,240.000.90%13,432
Sep 8, 20262,235.002,235.002,195.002,220.002,220.00-0.67%24,188
Sep 7, 20262,215.002,245.002,180.002,235.002,235.000.45%16,508
Sep 4, 20262,230.002,230.002,205.002,225.002,225.00-0.67%7,572
Sep 3, 20262,265.002,285.002,210.002,240.002,240.00-1.10%9,924
Sep 2, 20262,250.002,270.002,235.002,265.002,265.00-1.52%4,484
Sep 1, 20262,355.002,355.002,275.002,300.002,300.00-2.34%22,911
Aug 31, 20262,395.002,395.002,330.002,355.002,355.00-1.88%13,349
Aug 28, 20262,430.002,430.002,370.002,400.002,400.00-1.23%21,428
Aug 27, 20262,395.002,430.002,365.002,430.002,430.001.89%28,752
Aug 26, 20262,390.002,390.002,350.002,385.002,385.00-0.21%26,956
Aug 25, 20262,340.002,390.002,285.002,390.002,390.001.92%22,638
Aug 24, 20262,345.002,350.002,305.002,345.002,345.00-26,228
Aug 21, 20262,295.002,350.002,290.002,345.002,345.000.43%44,383