UK markets close in 1 hour 47 minutes

BG T&A Co. (046310.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,855.00+60.00 (+2.15%)
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,795.002,875.002,780.002,855.002,855.00174,811
30 Apr 20242,735.002,880.002,735.002,795.002,795.00344,665
29 Apr 20242,720.002,760.002,720.002,735.002,735.00100,693
26 Apr 20242,725.002,760.002,705.002,735.002,735.00117,809
25 Apr 20242,695.002,755.002,675.002,740.002,740.00213,413
24 Apr 20242,655.002,715.002,640.002,700.002,700.00256,874
23 Apr 20242,615.003,000.002,605.002,630.002,630.002,582,779
22 Apr 20242,595.002,615.002,580.002,600.002,600.0070,630
19 Apr 20242,650.002,650.002,565.002,600.002,600.00100,638
18 Apr 20242,620.002,685.002,620.002,655.002,655.00138,081
17 Apr 20242,620.002,655.002,615.002,645.002,645.0059,258
16 Apr 20242,660.002,660.002,590.002,630.002,630.00120,695
15 Apr 20242,695.002,695.002,640.002,670.002,670.0091,949
12 Apr 20242,680.002,725.002,675.002,705.002,705.0072,221
11 Apr 20242,660.002,700.002,645.002,685.002,685.0060,328
09 Apr 20242,675.002,690.002,670.002,690.002,690.0059,882
08 Apr 20242,740.002,740.002,680.002,690.002,690.00158,587
05 Apr 20242,715.002,745.002,715.002,740.002,740.0072,820
04 Apr 20242,750.002,770.002,720.002,745.002,745.0063,413
03 Apr 20242,750.002,755.002,710.002,750.002,750.0074,059
02 Apr 20242,790.002,805.002,735.002,755.002,755.00143,724
01 Apr 20242,780.002,825.002,770.002,785.002,785.00171,114
29 Mar 20242,785.002,785.002,760.002,780.002,780.0099,211
28 Mar 20242,790.002,800.002,770.002,785.002,785.0080,157
27 Mar 20242,800.002,815.002,785.002,790.002,790.0060,642
26 Mar 20242,825.002,835.002,785.002,795.002,795.00201,917
25 Mar 20242,835.002,835.002,815.002,830.002,830.0072,614
22 Mar 20242,875.002,880.002,815.002,840.002,840.00185,062
21 Mar 20242,880.002,900.002,860.002,875.002,875.0049,259
20 Mar 20242,840.002,880.002,835.002,880.002,880.0071,068
19 Mar 20242,845.002,845.002,810.002,840.002,840.0073,978
18 Mar 20242,835.002,865.002,820.002,845.002,845.00108,079
15 Mar 20242,845.002,850.002,820.002,845.002,845.0057,116
14 Mar 20242,850.002,870.002,815.002,850.002,850.0051,030
13 Mar 20242,825.002,855.002,810.002,855.002,855.00130,356
12 Mar 20242,830.002,835.002,795.002,825.002,825.0083,335
11 Mar 20242,835.002,860.002,800.002,830.002,830.0080,687
08 Mar 20242,815.002,880.002,815.002,835.002,835.00117,743
07 Mar 20242,810.002,820.002,775.002,820.002,820.0065,123
06 Mar 20242,820.002,845.002,805.002,820.002,820.0054,191
05 Mar 20242,865.002,900.002,770.002,845.002,845.00156,623
04 Mar 20242,845.002,875.002,845.002,870.002,870.0067,341
29 Feb 20242,870.002,875.002,810.002,835.002,835.00112,392
28 Feb 20242,895.002,900.002,845.002,865.002,865.00130,666
27 Feb 20242,930.002,930.002,880.002,885.002,885.0066,007
26 Feb 20242,930.002,960.002,905.002,915.002,915.00101,990
23 Feb 20242,970.002,975.002,920.002,935.002,935.0093,168
22 Feb 20242,965.002,965.002,920.002,965.002,965.00112,936
21 Feb 20242,945.002,985.002,925.002,960.002,960.0080,098
20 Feb 20242,970.002,970.002,925.002,945.002,945.0055,371
19 Feb 20242,965.002,985.002,925.002,965.002,965.00121,427
16 Feb 20242,985.002,985.002,940.002,965.002,965.0062,792
15 Feb 20242,990.003,005.002,920.002,965.002,965.00305,032
14 Feb 20242,910.003,040.002,870.002,985.002,985.00406,172
13 Feb 20242,890.002,925.002,865.002,910.002,910.0066,481
08 Feb 20242,895.002,900.002,860.002,885.002,885.0044,141
07 Feb 20242,905.002,905.002,870.002,895.002,895.0050,765
06 Feb 20242,905.002,930.002,875.002,900.002,900.0037,253
05 Feb 20242,915.002,915.002,885.002,905.002,905.0050,582
02 Feb 20242,885.002,940.002,880.002,905.002,905.0078,274
01 Feb 20242,875.002,895.002,855.002,880.002,880.0047,819
31 Jan 20242,935.002,945.002,870.002,880.002,880.0099,061
30 Jan 20242,920.002,945.002,910.002,935.002,935.0025,348
29 Jan 20242,950.002,970.002,920.002,930.002,930.0035,483
26 Jan 20242,915.002,970.002,900.002,945.002,945.0041,024
25 Jan 20242,935.002,950.002,910.002,915.002,915.0030,143
24 Jan 20242,985.002,985.002,930.002,960.002,960.0053,014
23 Jan 20242,915.002,980.002,910.002,975.002,975.0063,134
22 Jan 20242,955.002,965.002,905.002,930.002,930.0055,202
19 Jan 20242,945.002,990.002,930.002,945.002,945.0076,110
18 Jan 20242,895.002,945.002,875.002,940.002,940.00100,422
17 Jan 20242,985.002,985.002,885.002,905.002,905.00138,664
16 Jan 20243,045.003,070.002,990.002,990.002,990.00167,570
15 Jan 20243,090.003,095.003,030.003,050.003,050.00118,789
12 Jan 20243,135.003,135.003,075.003,095.003,095.00101,742
11 Jan 20243,155.003,165.003,105.003,120.003,120.0078,131
10 Jan 20243,185.003,200.003,115.003,155.003,155.0079,186
09 Jan 20243,145.003,210.003,145.003,185.003,185.00122,029
08 Jan 20243,110.003,165.003,110.003,140.003,140.00168,854
05 Jan 20243,085.003,130.003,080.003,110.003,110.0087,335
04 Jan 20243,110.003,125.003,075.003,090.003,090.0068,662
03 Jan 20243,140.003,145.003,100.003,130.003,130.0073,654
02 Jan 20243,095.003,170.003,080.003,155.003,155.00131,486
28 Dec 20233,075.003,120.003,075.003,100.003,100.00105,264
27 Dec 20233,070.003,090.003,070.003,075.003,075.0078,094
26 Dec 20233,070.003,090.003,055.003,075.003,075.0046,405
22 Dec 20233,080.003,085.003,055.003,070.003,070.0072,335
21 Dec 20233,075.003,105.003,060.003,080.003,080.0070,612
20 Dec 20233,125.003,150.003,075.003,080.003,080.00156,078
19 Dec 20233,105.003,135.003,105.003,125.003,125.0091,228
18 Dec 20233,100.003,135.003,090.003,115.003,115.0047,573
15 Dec 20233,085.003,115.003,080.003,100.003,100.0062,593
14 Dec 20233,090.003,135.003,075.003,090.003,090.0081,448
13 Dec 20233,115.003,115.003,065.003,080.003,080.0073,598
12 Dec 20233,085.003,120.003,075.003,105.003,105.0058,501
11 Dec 20233,115.003,165.003,075.003,100.003,100.00159,443
08 Dec 20233,110.003,140.003,065.003,110.003,110.0074,996
07 Dec 20233,155.003,210.003,075.003,110.003,110.00135,202
06 Dec 20233,090.003,255.003,070.003,155.003,155.00222,322
05 Dec 20233,190.003,200.003,070.003,100.003,100.00195,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...