BG T&A Co. (KOSDAQ:046310)
South Korea · Delayed Price · Currency is KRW 2,270.00
-45.00 (-1.94%)
At close: Jul 21, 2026
BG T&A Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,250.00 | 2,315.00 | 2,250.00 | 2,270.00 | 2,270.00 | -1.94% | 19,370 |
| Jul 20, 2026 | 2,385.00 | 2,385.00 | 2,260.00 | 2,315.00 | 2,315.00 | -2.94% | 30,943 |
| Jul 16, 2026 | 2,305.00 | 2,405.00 | 2,290.00 | 2,385.00 | 2,385.00 | 3.47% | 205,727 |
| Jul 15, 2026 | 2,195.00 | 2,310.00 | 2,185.00 | 2,305.00 | 2,305.00 | 5.49% | 66,033 |
| Jul 14, 2026 | 2,100.00 | 2,190.00 | 2,065.00 | 2,185.00 | 2,185.00 | 3.31% | 47,493 |
| Jul 13, 2026 | 2,185.00 | 2,190.00 | 2,115.00 | 2,115.00 | 2,115.00 | -2.98% | 35,047 |
| Jul 10, 2026 | 2,030.00 | 2,180.00 | 2,025.00 | 2,180.00 | 2,180.00 | 8.19% | 78,596 |
| Jul 9, 2026 | 2,050.00 | 2,055.00 | 1,999.00 | 2,015.00 | 2,015.00 | -1.23% | 19,107 |
| Jul 8, 2026 | 2,075.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.92% | 17,101 |
| Jul 7, 2026 | 2,055.00 | 2,145.00 | 2,030.00 | 2,080.00 | 2,080.00 | 0.24% | 22,136 |
| Jul 6, 2026 | 2,040.00 | 2,110.00 | 2,040.00 | 2,075.00 | 2,075.00 | 2.47% | 28,473 |
| Jul 3, 2026 | 1,994.00 | 2,185.00 | 1,963.00 | 2,025.00 | 2,025.00 | 1.30% | 112,759 |
| Jul 2, 2026 | 2,000.00 | 2,025.00 | 1,979.00 | 1,999.00 | 1,999.00 | -1.53% | 40,346 |
| Jul 1, 2026 | 2,035.00 | 2,045.00 | 1,983.00 | 2,030.00 | 2,030.00 | - | 28,466 |
| Jun 30, 2026 | 1,919.00 | 2,030.00 | 1,919.00 | 2,030.00 | 2,030.00 | 4.37% | 35,833 |
| 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 |