BG T&A Co. 046310
KRX · South Korea · Electronic Technology
KRW 2,345.00+15.00 (+0.64%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,345.00 | +0.64% | KRW 2,330.00 | KRW 2,360.00 | KRW 2,310.00 | 12.04K |
| 2026-10-01 | KRW 2,330.00 | +1.75% | KRW 2,290.00 | KRW 2,330.00 | KRW 2,280.00 | 13.73K |
| 2026-09-30 | KRW 2,290.00 | 0.00% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,270.00 | 9.04K |
| 2026-09-29 | KRW 2,290.00 | +0.22% | KRW 2,305.00 | KRW 2,305.00 | KRW 2,265.00 |
| 20.69K |
| 2026-09-28 | KRW 2,285.00 | -2.35% | KRW 2,325.00 | KRW 2,340.00 | KRW 2,280.00 | 39.03K |
| 2026-09-23 | KRW 2,340.00 | +2.18% | KRW 2,290.00 | KRW 2,340.00 | KRW 2,275.00 | 31.93K |
| 2026-09-22 | KRW 2,290.00 | -0.43% | KRW 2,295.00 | KRW 2,300.00 | KRW 2,260.00 | 14.41K |
| 2026-09-21 | KRW 2,300.00 | -0.86% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,265.00 | 14.63K |
| 2026-09-18 | KRW 2,320.00 | -0.43% | KRW 2,345.00 | KRW 2,355.00 | KRW 2,300.00 | 11.71K |
| 2026-09-17 | KRW 2,330.00 | +3.10% | KRW 2,275.00 | KRW 2,345.00 | KRW 2,255.00 | 23.48K |
| 2026-09-16 | KRW 2,260.00 | +4.15% | KRW 2,175.00 | KRW 2,270.00 | KRW 2,130.00 | 44.11K |
| 2026-09-15 | KRW 2,170.00 | -1.14% | KRW 2,210.00 | KRW 2,220.00 | KRW 2,150.00 | 14.73K |
| 2026-09-14 | KRW 2,195.00 | -2.01% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,175.00 | 9.75K |
| 2026-09-11 | KRW 2,240.00 | +0.22% | KRW 2,230.00 | KRW 2,245.00 | KRW 2,200.00 | 9.62K |
| 2026-09-10 | KRW 2,235.00 | -0.22% | KRW 2,235.00 | KRW 2,240.00 | KRW 2,205.00 | 10.79K |
| 2026-09-09 | KRW 2,240.00 | +0.90% | KRW 2,220.00 | KRW 2,245.00 | KRW 2,190.00 | 13.43K |
| 2026-09-08 | KRW 2,220.00 | -0.67% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,195.00 | 24.23K |
| 2026-09-07 | KRW 2,235.00 | +0.45% | KRW 2,215.00 | KRW 2,245.00 | KRW 2,180.00 | 16.51K |
| 2026-09-04 | KRW 2,225.00 | -0.67% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,205.00 | 7.57K |
| 2026-09-03 | KRW 2,240.00 | -1.10% | KRW 2,265.00 | KRW 2,285.00 | KRW 2,210.00 | 9.92K |
| 2026-09-02 | KRW 2,265.00 | -1.52% | KRW 2,250.00 | KRW 2,270.00 | KRW 2,235.00 | 4.48K |
| 2026-09-01 | KRW 2,300.00 | -2.34% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,275.00 | 22.91K |
| 2026-08-31 | KRW 2,355.00 | -1.88% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,330.00 | 13.35K |
| 2026-08-28 | KRW 2,400.00 | -1.23% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,370.00 | 21.44K |
| 2026-08-27 | KRW 2,430.00 | +1.89% | KRW 2,395.00 | KRW 2,430.00 | KRW 2,365.00 | 28.76K |
| 2026-08-26 | KRW 2,385.00 | -0.21% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,350.00 | 26.99K |
| 2026-08-25 | KRW 2,390.00 | +1.92% | KRW 2,340.00 | KRW 2,390.00 | KRW 2,285.00 | 22.64K |
| 2026-08-24 | KRW 2,345.00 | 0.00% | KRW 2,345.00 | KRW 2,350.00 | KRW 2,305.00 | 26.23K |
| 2026-08-21 | KRW 2,345.00 | +0.43% | KRW 2,295.00 | KRW 2,350.00 | KRW 2,290.00 | 44.38K |
| 2026-08-20 | KRW 2,335.00 | +1.08% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,285.00 | 47.19K |
| 2026-08-19 | KRW 2,310.00 | -0.22% | KRW 2,280.00 | KRW 2,340.00 | KRW 2,265.00 | 29.12K |
| 2026-08-18 | KRW 2,315.00 | +0.65% | KRW 2,270.00 | KRW 2,340.00 | KRW 2,255.00 | 43.46K |
| 2026-08-14 | KRW 2,300.00 | +0.44% | KRW 2,250.00 | KRW 2,300.00 | KRW 2,245.00 | 39.48K |
| 2026-08-13 | KRW 2,290.00 | -0.87% | KRW 2,305.00 | KRW 2,320.00 | KRW 2,255.00 | 46.35K |
| 2026-08-12 | KRW 2,310.00 | -0.43% | KRW 2,300.00 | KRW 2,335.00 | KRW 2,280.00 | 50.09K |
| 2026-08-11 | KRW 2,320.00 | +0.22% | KRW 2,295.00 | KRW 2,325.00 | KRW 2,295.00 | 38.62K |
| 2026-08-10 | KRW 2,315.00 | +2.43% | KRW 2,275.00 | KRW 2,330.00 | KRW 2,260.00 | 42.69K |
| 2026-08-07 | KRW 2,260.00 | -2.16% | KRW 2,310.00 | KRW 2,330.00 | KRW 2,255.00 | 52.74K |
| 2026-08-06 | KRW 2,310.00 | +0.87% | KRW 2,290.00 | KRW 2,310.00 | KRW 2,250.00 | 23.78K |
| 2026-08-05 | KRW 2,290.00 | +2.46% | KRW 2,225.00 | KRW 2,290.00 | KRW 2,220.00 | 35.10K |
| 2026-08-04 | KRW 2,235.00 | +3.23% | KRW 2,145.00 | KRW 2,245.00 | KRW 2,145.00 | 33.87K |
| 2026-08-03 | KRW 2,165.00 | +3.34% | KRW 2,080.00 | KRW 2,230.00 | KRW 2,070.00 | 61.74K |
| 2026-07-31 | KRW 2,095.00 | +5.44% | KRW 2,020.00 | KRW 2,095.00 | KRW 1,995.00 | 32.43K |
| 2026-07-30 | KRW 1,987.00 | +4.58% | KRW 1,780.00 | KRW 1,990.00 | KRW 1,780.00 | 76.19K |
| 2026-07-29 | KRW 1,900.00 | -6.40% | KRW 2,025.00 | KRW 2,055.00 | KRW 1,868.00 | 118.89K |
| 2026-07-28 | KRW 2,030.00 | -6.88% | KRW 2,175.00 | KRW 2,175.00 | KRW 1,990.00 | 74.34K |
| 2026-07-27 | KRW 2,180.00 | -2.68% | KRW 2,200.00 | KRW 2,245.00 | KRW 2,155.00 | 91.84K |
| 2026-07-24 | KRW 2,240.00 | -1.54% | KRW 2,260.00 | KRW 2,275.00 | KRW 2,195.00 | 35.38K |
| 2026-07-23 | KRW 2,275.00 | +1.34% | KRW 2,210.00 | KRW 2,290.00 | KRW 2,210.00 | 27.10K |
| 2026-07-22 | KRW 2,245.00 | -1.10% | KRW 2,300.00 | KRW 2,305.00 | KRW 2,245.00 | 17.09K |
| 2026-07-21 | KRW 2,270.00 | -1.94% | KRW 2,250.00 | KRW 2,315.00 | KRW 2,250.00 | 19.37K |
| 2026-07-20 | KRW 2,315.00 | -2.94% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,260.00 | 30.94K |
| 2026-07-16 | KRW 2,385.00 | +3.47% | KRW 2,305.00 | KRW 2,405.00 | KRW 2,290.00 | 205.73K |
| 2026-07-15 | KRW 2,305.00 | +5.49% | KRW 2,195.00 | KRW 2,310.00 | KRW 2,185.00 | 66.03K |
| 2026-07-14 | KRW 2,185.00 | +3.31% | KRW 2,100.00 | KRW 2,190.00 | KRW 2,065.00 | 47.80K |
| 2026-07-13 | KRW 2,115.00 | -2.98% | KRW 2,185.00 | KRW 2,190.00 | KRW 2,115.00 | 35.05K |
| 2026-07-10 | KRW 2,180.00 | +8.19% | KRW 2,030.00 | KRW 2,180.00 | KRW 2,025.00 | 78.60K |
| 2026-07-09 | KRW 2,015.00 | -1.23% | KRW 2,050.00 | KRW 2,055.00 | KRW 1,999.00 | 19.11K |
| 2026-07-08 | KRW 2,040.00 | -1.92% | KRW 2,075.00 | KRW 2,080.00 | KRW 2,020.00 | 17.10K |
| 2026-07-07 | KRW 2,080.00 | +0.24% | KRW 2,055.00 | KRW 2,145.00 | KRW 2,030.00 | 22.38K |
| 2026-07-06 | KRW 2,075.00 | +2.47% | KRW 2,040.00 | KRW 2,110.00 | KRW 2,040.00 | 28.98K |
| 2026-07-03 | KRW 2,025.00 | +1.30% | KRW 1,994.00 | KRW 2,185.00 | KRW 1,963.00 | 112.77K |
| 2026-07-02 | KRW 1,999.00 | -1.53% | KRW 2,000.00 | KRW 2,025.00 | KRW 1,979.00 | 40.35K |
| 2026-07-01 | KRW 2,030.00 | 0.00% | KRW 2,035.00 | KRW 2,045.00 | KRW 1,983.00 | 28.47K |
| 2026-06-30 | KRW 2,030.00 | +4.37% | KRW 1,919.00 | KRW 2,030.00 | KRW 1,919.00 | 35.85K |
| 2026-06-29 | KRW 1,945.00 | +6.28% | KRW 1,830.00 | KRW 1,956.00 | KRW 1,830.00 | 28.13K |
| 2026-06-26 | KRW 1,830.00 | -3.68% | KRW 1,900.00 | KRW 1,911.00 | KRW 1,807.00 | 34.56K |
| 2026-06-25 | KRW 1,900.00 | -1.66% | KRW 1,948.00 | KRW 2,030.00 | KRW 1,866.00 | 70.01K |
| 2026-06-24 | KRW 1,932.00 | +3.26% | KRW 1,805.00 | KRW 1,939.00 | KRW 1,805.00 | 58.33K |
| 2026-06-23 | KRW 1,871.00 | -6.45% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,871.00 | 74.80K |
| 2026-06-22 | KRW 2,000.00 | -4.31% | KRW 2,100.00 | KRW 2,115.00 | KRW 1,986.00 | 57.18K |
| 2026-06-19 | KRW 2,090.00 | -0.48% | KRW 2,110.00 | KRW 2,110.00 | KRW 1,991.00 | 92.44K |
| 2026-06-18 | KRW 2,100.00 | -4.76% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,100.00 | 31.52K |
| 2026-06-17 | KRW 2,205.00 | +0.46% | KRW 2,200.00 | KRW 2,225.00 | KRW 2,170.00 | 11.70K |
| 2026-06-16 | KRW 2,195.00 | -2.01% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,170.00 | 29.56K |
| 2026-06-15 | KRW 2,240.00 | +0.67% | KRW 2,195.00 | KRW 2,280.00 | KRW 2,195.00 | 54.08K |
| 2026-06-12 | KRW 2,225.00 | +1.37% | KRW 2,205.00 | KRW 2,245.00 | KRW 2,175.00 | 26.57K |
| 2026-06-11 | KRW 2,195.00 | +1.86% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,107.00 | 17.54K |
| 2026-06-10 | KRW 2,155.00 | -1.37% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,105.00 | 19.90K |
| 2026-06-09 | KRW 2,185.00 | +6.85% | KRW 2,050.00 | KRW 2,265.00 | KRW 2,050.00 | 81.15K |
| 2026-06-08 | KRW 2,045.00 | -7.88% | KRW 2,150.00 | KRW 2,205.00 | KRW 2,030.00 | 133.41K |
| 2026-06-05 | KRW 2,220.00 | -2.20% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,200.00 | 67.46K |
| 2026-06-04 | KRW 2,270.00 | -1.09% | KRW 2,250.00 | KRW 2,320.00 | KRW 2,240.00 | 36.40K |
| 2026-06-02 | KRW 2,295.00 | -0.22% | KRW 2,315.00 | KRW 2,330.00 | KRW 2,205.00 | 113.67K |
| 2026-06-01 | KRW 2,300.00 | -4.76% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,285.00 | 140.62K |
| 2026-05-29 | KRW 2,415.00 | -0.82% | KRW 2,430.00 | KRW 2,445.00 | KRW 2,320.00 | 85.99K |
| 2026-05-28 | KRW 2,435.00 | -0.81% | KRW 2,460.00 | KRW 2,485.00 | KRW 2,370.00 | 71.72K |
| 2026-05-27 | KRW 2,455.00 | -7.36% | KRW 2,650.00 | KRW 2,655.00 | KRW 2,455.00 | 181.57K |
| 2026-05-26 | KRW 2,650.00 | -4.85% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,640.00 | 102.14K |
| 2026-05-22 | KRW 2,785.00 | +7.53% | KRW 2,630.00 | KRW 2,835.00 | KRW 2,605.00 | 145.80K |