Skip to main content
logo
BG T&A Co. (KOSDAQ:046310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-10.00 (-0.43%)
At close: Sep 18, 2026

BG T&A Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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