Skip to main content
BG T&A Co. (KOSDAQ:046310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-45.00 (-1.36%)
At close: Dec 5, 2025

BG T&A Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,370.003,370.003,250.003,320.003,320.00-1.48%91,957
Dec 3, 20253,420.003,480.003,300.003,370.003,370.00-1.17%156,907
Dec 2, 20253,390.003,425.003,340.003,410.003,410.000.89%73,663
Dec 1, 20253,325.003,435.003,305.003,380.003,380.001.65%113,021
Nov 28, 20253,190.003,370.003,190.003,325.003,325.004.23%205,108
Nov 27, 20253,210.003,225.003,175.003,190.003,190.00-0.78%97,887
Nov 26, 20253,225.003,265.003,180.003,215.003,215.00-0.31%119,900
Nov 25, 20253,175.003,245.003,110.003,225.003,225.002.71%137,212
Nov 24, 20253,080.003,160.003,075.003,140.003,140.000.64%43,699
Nov 21, 20253,100.003,120.003,020.003,120.003,120.00-0.32%61,517
Nov 20, 20253,125.003,180.003,095.003,130.003,130.000.16%61,375
Nov 19, 20253,125.003,140.003,020.003,125.003,125.000.64%98,731
Nov 18, 20253,060.003,170.003,045.003,105.003,105.000.49%199,154
Nov 17, 20253,055.003,090.002,995.003,090.003,090.000.98%48,643
Nov 14, 20253,025.003,090.002,990.003,060.003,060.000.16%29,232
Nov 13, 20253,020.003,085.003,020.003,055.003,055.000.49%22,653
Nov 12, 20252,990.003,055.002,985.003,040.003,040.001.50%32,727
Nov 11, 20252,995.003,030.002,965.002,995.002,995.00-74,279
Nov 10, 20253,030.003,030.002,950.002,995.002,995.00-0.83%54,879
Nov 7, 20253,025.003,025.002,935.003,020.003,020.00-62,412
Nov 6, 20253,050.003,135.002,980.003,020.003,020.00-0.66%154,579
Nov 5, 20252,935.003,090.002,860.003,040.003,040.003.75%347,008
Nov 4, 20252,870.002,985.002,840.002,930.002,930.001.74%238,085
Nov 3, 20252,840.002,885.002,795.002,880.002,880.001.23%142,262
Oct 31, 20252,875.002,885.002,845.002,845.002,845.00-1.90%27,304
Oct 30, 20252,895.002,925.002,850.002,900.002,900.000.17%65,395
Oct 29, 20252,910.002,935.002,855.002,895.002,895.00-0.69%66,128
Oct 28, 20252,930.002,955.002,860.002,915.002,915.00-0.85%40,909
Oct 27, 20252,975.003,005.002,940.002,940.002,940.00-1.67%59,557
Oct 24, 20252,990.003,000.002,935.002,990.002,990.000.50%74,715
Oct 23, 20252,965.003,050.002,965.002,975.002,975.000.34%51,793
Oct 22, 20252,900.002,995.002,870.002,965.002,965.002.77%138,200
Oct 21, 20252,880.002,920.002,860.002,885.002,885.000.35%106,918
Oct 20, 20252,840.002,875.002,810.002,875.002,875.001.23%35,610
Oct 17, 20252,885.002,905.002,810.002,840.002,840.00-1.56%87,043
Oct 16, 20252,880.002,915.002,855.002,885.002,885.000.17%54,195
Oct 15, 20252,850.002,915.002,850.002,880.002,880.00-58,635
Oct 14, 20252,910.002,930.002,845.002,880.002,880.00-1.20%33,778
Oct 13, 20252,875.002,950.002,855.002,915.002,915.00-0.34%46,047
Oct 10, 20252,900.002,925.002,830.002,925.002,925.000.86%59,162
Oct 2, 20252,935.002,935.002,840.002,900.002,900.00-1.36%33,237
Oct 1, 20252,805.002,940.002,795.002,940.002,940.003.70%22,474
Sep 30, 20252,900.002,900.002,820.002,835.002,835.00-0.87%29,336
Sep 29, 20252,840.002,900.002,840.002,860.002,860.00-0.69%49,130
Sep 26, 20252,875.002,880.002,830.002,880.002,880.00-52,336
Sep 25, 20252,880.002,910.002,860.002,880.002,880.00-0.35%38,145
Sep 24, 20252,870.002,900.002,840.002,890.002,890.000.52%41,765
Sep 23, 20252,840.002,920.002,805.002,875.002,875.001.23%67,646
Sep 22, 20252,750.002,840.002,750.002,840.002,840.002.71%45,879
Sep 19, 20252,780.002,780.002,735.002,765.002,765.00-0.54%32,895
Sep 18, 20252,700.002,785.002,695.002,780.002,780.003.15%31,986
Sep 17, 20252,725.002,725.002,670.002,695.002,695.00-1.10%24,119
Sep 16, 20252,735.002,735.002,705.002,725.002,725.00-0.37%20,029
Sep 15, 20252,780.002,780.002,710.002,735.002,735.00-1.62%37,584
Sep 12, 20252,790.002,790.002,750.002,780.002,780.00-0.54%34,923
Sep 11, 20252,795.002,835.002,745.002,795.002,795.00-41,685
Sep 10, 20252,750.002,795.002,720.002,795.002,795.002.01%30,233
Sep 9, 20252,720.002,750.002,715.002,740.002,740.000.74%20,174
Sep 8, 20252,715.002,725.002,680.002,720.002,720.000.18%39,686
Sep 5, 20252,670.002,740.002,660.002,715.002,715.001.69%26,714
Sep 4, 20252,690.002,710.002,670.002,670.002,670.00-0.74%18,760
Sep 3, 20252,635.002,695.002,625.002,690.002,690.000.94%21,336
Sep 2, 20252,605.002,670.002,605.002,665.002,665.002.30%22,442
Sep 1, 20252,650.002,655.002,575.002,605.002,605.00-1.88%66,714
Aug 29, 20252,685.002,715.002,640.002,655.002,655.00-1.12%30,000
Aug 28, 20252,655.002,695.002,620.002,685.002,685.001.13%46,219
Aug 27, 20252,715.002,735.002,615.002,655.002,655.00-2.21%82,679
Aug 26, 20252,770.002,780.002,715.002,715.002,715.00-1.99%34,544
Aug 25, 20252,770.002,800.002,735.002,770.002,770.001.09%28,705
Aug 22, 20252,785.002,810.002,740.002,740.002,740.00-1.44%37,661
Aug 21, 20252,740.002,815.002,740.002,780.002,780.000.91%46,788
Aug 20, 20252,715.002,765.002,695.002,755.002,755.001.47%90,350
Aug 19, 20252,910.002,910.002,710.002,715.002,715.00-7.97%128,662
Aug 18, 20252,880.002,950.002,835.002,950.002,950.001.37%61,369
Aug 14, 20252,920.002,945.002,905.002,910.002,910.00-0.51%17,296
Aug 13, 20252,950.002,960.002,890.002,925.002,925.00-0.68%45,129
Aug 12, 20252,970.003,015.002,940.002,945.002,945.00-0.84%76,459
Aug 11, 20252,990.003,000.002,970.002,970.002,970.00-1.66%29,443
Aug 8, 20252,960.003,060.002,940.003,020.003,020.001.85%45,327
Aug 7, 20252,965.002,990.002,950.002,965.002,965.00-21,312
Aug 6, 20252,965.002,995.002,935.002,965.002,965.00-14,981
Aug 5, 20252,985.003,015.002,925.002,965.002,965.000.34%69,606
Aug 4, 20252,960.002,990.002,890.002,955.002,955.00-1.01%28,891
Aug 1, 20253,025.003,025.002,910.002,985.002,985.00-1.32%23,422
Jul 31, 20252,940.003,050.002,920.003,025.003,025.002.89%55,629
Jul 30, 20252,935.002,950.002,895.002,940.002,940.000.34%15,704
Jul 29, 20252,920.002,940.002,850.002,930.002,930.000.34%12,944
Jul 28, 20252,910.002,945.002,845.002,920.002,920.00-0.34%81,934
Jul 25, 20252,940.002,985.002,815.002,930.002,930.00-0.34%142,327
Jul 24, 20252,985.003,000.002,875.002,940.002,940.00-1.51%197,969
Jul 23, 20252,970.003,000.002,930.002,985.002,985.000.17%68,020
Jul 22, 20253,055.003,080.002,915.002,980.002,980.00-1.97%60,389
Jul 21, 20253,100.003,100.003,015.003,040.003,040.00-0.65%57,228
Jul 18, 20253,140.003,145.003,030.003,060.003,060.00-2.55%55,167
Jul 17, 20253,140.003,180.003,020.003,140.003,140.00-76,983
Jul 16, 20253,090.003,145.003,040.003,140.003,140.001.78%83,915
Jul 15, 20253,070.003,090.003,020.003,085.003,085.000.49%35,935
Jul 14, 20252,980.003,110.002,965.003,070.003,070.002.85%74,711
Jul 11, 20252,970.002,985.002,910.002,985.002,985.000.51%126,437
Jul 10, 20252,945.003,000.002,910.002,970.002,970.000.85%92,795