KOSDAQ - Delayed Quote KRW

BG T&A Co. (046310.KQ)

2,965.00
+50.00
+(1.72%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20252,885.003,055.002,885.002,965.002,965.00290,334
Jun 9, 20252,885.002,940.002,850.002,915.002,915.0071,095
Jun 5, 20252,900.002,930.002,855.002,890.002,890.0047,166
Jun 4, 20252,800.002,915.002,800.002,900.002,900.0063,878
Jun 2, 20252,820.002,825.002,780.002,800.002,800.0030,453
May 30, 20252,825.002,840.002,790.002,840.002,840.0025,956
May 29, 20252,795.002,850.002,765.002,830.002,830.0062,027
May 28, 20252,740.002,860.002,710.002,795.002,795.0063,314
May 27, 20252,750.002,765.002,705.002,740.002,740.0023,778
May 26, 20252,800.002,800.002,715.002,750.002,750.0064,583
May 23, 20252,825.002,835.002,760.002,805.002,805.0056,995
May 22, 20252,810.002,865.002,725.002,840.002,840.0057,717
May 21, 20252,765.002,830.002,735.002,815.002,815.0076,035
May 20, 20252,725.002,805.002,725.002,785.002,785.0062,815
May 19, 20252,700.002,760.002,650.002,740.002,740.0073,828
May 16, 20252,755.002,770.002,645.002,685.002,685.00135,679
May 15, 20252,850.002,850.002,715.002,755.002,755.00133,494
May 14, 20252,770.002,845.002,770.002,840.002,840.0066,661
May 13, 20252,730.002,805.002,715.002,795.002,795.0074,844
May 12, 20252,715.002,740.002,705.002,730.002,730.0053,112
May 9, 20252,845.002,845.002,715.002,715.002,715.00150,357
May 8, 20252,770.002,850.002,770.002,850.002,850.00111,250
May 7, 20252,785.002,825.002,710.002,775.002,775.00102,846
May 2, 20252,705.002,805.002,675.002,790.002,790.00123,193
Apr 30, 20252,675.002,795.002,660.002,705.002,705.00154,693
Apr 29, 20252,595.002,680.002,550.002,675.002,675.00157,555
Apr 28, 20252,585.002,605.002,565.002,595.002,595.0078,760
Apr 25, 20252,565.002,595.002,560.002,585.002,585.0059,960
Apr 24, 20252,585.002,590.002,550.002,565.002,565.0040,908
Apr 23, 20252,610.002,630.002,550.002,575.002,575.0066,460
Apr 22, 20252,615.002,645.002,575.002,610.002,610.0058,089
Apr 21, 20252,595.002,685.002,540.002,630.002,630.00176,021
Apr 18, 20252,465.002,590.002,460.002,590.002,590.0066,499
Apr 17, 20252,465.002,500.002,455.002,465.002,465.0044,411
Apr 16, 20252,485.002,485.002,450.002,455.002,455.0034,575
Apr 15, 20252,535.002,535.002,440.002,485.002,485.0070,289
Apr 14, 20252,440.002,455.002,370.002,435.002,435.00132,603
Apr 11, 20252,495.002,510.002,375.002,490.002,490.0087,172
Apr 10, 20252,390.002,560.002,390.002,495.002,495.00144,003
Apr 9, 20252,465.002,575.002,365.002,380.002,380.00178,992
Apr 8, 20252,230.002,515.002,230.002,465.002,465.00394,944
Apr 7, 20252,240.002,300.002,155.002,225.002,225.00105,528
Apr 4, 20252,240.002,320.002,180.002,300.002,300.0081,311
Apr 3, 20252,300.002,300.002,200.002,240.002,240.0056,437
Apr 2, 20252,250.002,340.002,215.002,300.002,300.0079,852
Apr 1, 20252,135.002,250.002,130.002,240.002,240.0089,143
Mar 31, 20252,215.002,215.002,100.002,130.002,130.0076,367
Mar 28, 20252,245.002,245.002,185.002,215.002,215.0038,519
Mar 27, 20252,235.002,260.002,220.002,245.002,245.0015,748
Mar 26, 20252,250.002,280.002,225.002,260.002,260.0039,128
Mar 25, 20252,210.002,250.002,210.002,250.002,250.0025,361
Mar 24, 20252,235.002,235.002,195.002,210.002,210.00126,584
Mar 21, 20252,295.002,300.002,245.002,250.002,250.0062,660
Mar 20, 20252,340.002,360.002,285.002,290.002,290.0082,435
Mar 19, 20252,345.002,370.002,335.002,360.002,360.0011,363
Mar 18, 20252,355.002,370.002,350.002,360.002,360.0014,393
Mar 17, 20252,370.002,370.002,345.002,365.002,365.0012,479
Mar 14, 20252,350.002,360.002,330.002,355.002,355.0015,953
Mar 13, 20252,360.002,385.002,315.002,355.002,355.0015,052
Mar 12, 20252,320.002,360.002,320.002,345.002,345.0021,864
Mar 11, 20252,310.002,340.002,290.002,325.002,325.0022,142
Mar 10, 20252,360.002,385.002,340.002,350.002,350.0031,217
Mar 7, 20252,435.002,435.002,345.002,375.002,375.0061,700
Mar 6, 20252,405.002,475.002,400.002,430.002,430.0018,541
Mar 5, 20252,385.002,435.002,385.002,425.002,425.0029,597
Mar 4, 20252,400.002,430.002,350.002,405.002,405.0044,301
Feb 28, 20252,470.002,470.002,370.002,405.002,405.00107,192
Feb 27, 20252,530.002,545.002,465.002,480.002,480.0080,513
Feb 26, 20252,525.002,545.002,505.002,530.002,530.0021,452
Feb 25, 20252,545.002,555.002,505.002,515.002,515.0039,746
Feb 24, 20252,555.002,570.002,510.002,550.002,550.0049,464
Feb 21, 20252,555.002,595.002,515.002,555.002,555.0067,059
Feb 20, 20252,555.002,565.002,530.002,560.002,560.0022,512
Feb 19, 20252,550.002,585.002,525.002,550.002,550.0040,353
Feb 18, 20252,610.002,610.002,520.002,550.002,550.0097,092
Feb 17, 20252,575.002,620.002,525.002,620.002,620.0067,103
Feb 14, 20252,615.002,640.002,580.002,600.002,600.0085,419
Feb 13, 20252,590.002,620.002,495.002,600.002,600.00115,515
Feb 12, 20252,605.002,605.002,530.002,590.002,590.0059,373
Feb 11, 20252,605.002,635.002,585.002,590.002,590.0078,053
Feb 10, 20252,535.002,605.002,480.002,600.002,600.00129,049
Feb 7, 20252,490.002,570.002,410.002,535.002,535.00143,344
Feb 6, 20252,375.002,535.002,375.002,490.002,490.00110,555
Feb 5, 20252,285.002,410.002,280.002,400.002,400.0055,520
Feb 4, 20252,225.002,305.002,225.002,285.002,285.0017,905
Feb 3, 20252,310.002,310.002,205.002,245.002,245.0052,200
Jan 31, 20252,350.002,370.002,300.002,315.002,315.0036,093
Jan 24, 20252,375.002,390.002,330.002,355.002,355.0045,569
Jan 23, 20252,420.002,440.002,360.002,360.002,360.0033,412
Jan 22, 20252,425.002,450.002,410.002,430.002,430.0042,820
Jan 21, 20252,475.002,495.002,415.002,445.002,445.0042,036
Jan 20, 20252,435.002,535.002,435.002,480.002,480.0099,419
Jan 17, 20252,405.002,455.002,400.002,435.002,435.0039,721
Jan 16, 20252,410.002,410.002,375.002,405.002,405.0047,296
Jan 15, 20252,330.002,380.002,330.002,375.002,375.0043,124
Jan 14, 20252,355.002,385.002,330.002,350.002,350.0028,215
Jan 13, 20252,385.002,390.002,320.002,350.002,350.0022,163
Jan 10, 20252,355.002,405.002,330.002,385.002,385.0047,114
Jan 9, 20252,350.002,350.002,325.002,345.002,345.0055,027
Jan 8, 20252,295.002,345.002,260.002,335.002,335.0055,595
Jan 7, 20252,245.002,350.002,245.002,300.002,300.0077,181
Jan 6, 20252,235.002,240.002,210.002,235.002,235.0024,519
Jan 3, 20252,210.002,230.002,185.002,215.002,215.0043,808
Jan 2, 20252,215.002,215.002,190.002,215.002,215.0022,795
Dec 30, 20242,205.002,210.002,170.002,195.002,195.0026,466
Dec 27, 2024 80 Dividend
Dec 27, 20242,210.002,225.002,175.002,205.002,205.0034,614
Dec 26, 20242,235.002,250.002,210.002,230.002,150.0055,177
Dec 24, 20242,255.002,260.002,230.002,235.002,154.8262,923
Dec 23, 20242,220.002,255.002,215.002,220.002,140.3646,279
Dec 20, 20242,245.002,245.002,200.002,205.002,125.9041,224
Dec 19, 20242,245.002,265.002,210.002,235.002,154.8230,231
Dec 18, 20242,260.002,280.002,255.002,265.002,183.7423,215
Dec 17, 20242,290.002,290.002,245.002,260.002,178.9252,141
Dec 16, 20242,270.002,305.002,240.002,280.002,198.2150,306
Dec 13, 20242,210.002,285.002,205.002,280.002,198.2140,040
Dec 12, 20242,200.002,210.002,190.002,210.002,130.7229,418
Dec 11, 20242,130.002,225.002,130.002,190.002,111.4452,387
Dec 10, 20242,055.002,170.002,030.002,150.002,072.8737,915
Dec 9, 20242,100.002,100.001,996.002,070.001,995.7487,852
Dec 6, 20242,145.002,145.002,075.002,130.002,053.59108,370
Dec 5, 20242,180.002,190.002,130.002,145.002,068.0532,768
Dec 4, 20242,170.002,210.002,170.002,180.002,101.7947,051
Dec 3, 20242,190.002,250.002,190.002,250.002,169.2816,592
Dec 2, 20242,215.002,215.002,170.002,200.002,121.0841,500
Nov 29, 20242,250.002,250.002,200.002,220.002,140.3642,070
Nov 28, 20242,255.002,280.002,230.002,240.002,159.6430,836
Nov 27, 20242,255.002,265.002,245.002,250.002,169.2825,056
Nov 26, 20242,250.002,280.002,235.002,250.002,169.2837,550
Nov 25, 20242,245.002,285.002,225.002,270.002,188.5645,315
Nov 22, 20242,215.002,250.002,215.002,245.002,164.4642,696
Nov 21, 20242,240.002,240.002,215.002,215.002,135.5432,817
Nov 20, 20242,245.002,250.002,230.002,240.002,159.6423,279
Nov 19, 20242,235.002,260.002,230.002,250.002,169.2819,847
Nov 18, 20242,240.002,280.002,230.002,250.002,169.2853,655
Nov 15, 20242,180.002,260.002,175.002,240.002,159.6484,570
Nov 14, 20242,240.002,275.002,210.002,210.002,130.7225,702
Nov 13, 20242,325.002,325.002,200.002,245.002,164.4659,273
Nov 12, 20242,360.002,370.002,290.002,325.002,241.5951,501
Nov 11, 20242,415.002,415.002,350.002,360.002,275.3450,527
Nov 8, 20242,415.002,440.002,390.002,415.002,328.3628,796
Nov 7, 20242,465.002,465.002,415.002,430.002,342.8332,856
Nov 6, 20242,465.002,495.002,415.002,480.002,391.0325,225
Nov 5, 20242,490.002,490.002,450.002,455.002,366.9319,444
Nov 4, 20242,405.002,480.002,400.002,480.002,391.0363,847
Nov 1, 20242,380.002,430.002,370.002,410.002,323.5427,997
Oct 31, 20242,360.002,405.002,345.002,385.002,299.4429,768
Oct 30, 20242,420.002,435.002,375.002,380.002,294.6235,375
Oct 29, 20242,425.002,430.002,400.002,420.002,333.1817,884
Oct 28, 20242,385.002,430.002,365.002,425.002,338.0020,618
Oct 25, 20242,435.002,450.002,380.002,380.002,294.6226,849
Oct 24, 20242,430.002,445.002,420.002,435.002,347.6515,419
Oct 23, 20242,415.002,485.002,405.002,435.002,347.6566,096
Oct 22, 20242,425.002,430.002,395.002,415.002,328.3633,836
Oct 21, 20242,420.002,425.002,400.002,425.002,338.0020,565
Oct 18, 20242,430.002,445.002,405.002,420.002,333.1817,458
Oct 17, 20242,460.002,500.002,430.002,430.002,342.8321,840
Oct 16, 20242,395.002,475.002,375.002,460.002,371.7553,623
Oct 15, 20242,450.002,450.002,385.002,420.002,333.1856,524
Oct 14, 20242,415.002,450.002,410.002,450.002,362.1110,493
Oct 11, 20242,420.002,440.002,415.002,420.002,333.1812,367
Oct 10, 20242,420.002,435.002,410.002,435.002,347.6520,567
Oct 8, 20242,410.002,495.002,390.002,425.002,338.0027,918
Oct 7, 20242,380.002,420.002,365.002,410.002,323.5422,857
Oct 4, 20242,365.002,410.002,365.002,380.002,294.6219,880
Oct 2, 20242,420.002,420.002,320.002,365.002,280.1660,845
Sep 30, 20242,465.002,470.002,415.002,425.002,338.0032,674
Sep 27, 20242,480.002,490.002,450.002,475.002,386.2143,452
Sep 26, 20242,450.002,500.002,450.002,485.002,395.8540,021
Sep 25, 20242,505.002,505.002,440.002,450.002,362.1183,084
Sep 24, 20242,480.002,510.002,445.002,505.002,415.1341,473
Sep 23, 20242,515.002,520.002,470.002,480.002,391.0324,905
Sep 20, 20242,530.002,550.002,490.002,520.002,429.6026,667
Sep 19, 20242,450.002,550.002,420.002,530.002,439.2443,295
Sep 13, 20242,430.002,505.002,410.002,450.002,362.1146,129
Sep 12, 20242,305.002,435.002,295.002,430.002,342.8379,084
Sep 11, 20242,290.002,325.002,285.002,290.002,207.8513,307
Sep 10, 20242,310.002,340.002,285.002,310.002,227.1324,385
Sep 9, 20242,245.002,310.002,205.002,310.002,227.1359,338
Sep 6, 20242,320.002,320.002,235.002,265.002,183.7465,882
Sep 5, 20242,310.002,360.002,290.002,310.002,227.1336,608
Sep 4, 20242,365.002,370.002,285.002,310.002,227.1379,561
Sep 3, 20242,410.002,420.002,390.002,390.002,304.2628,786
Sep 2, 20242,470.002,470.002,390.002,395.002,309.0850,316
Aug 30, 20242,455.002,490.002,425.002,460.002,371.7523,517
Aug 29, 20242,390.002,455.002,375.002,455.002,366.9341,459
Aug 28, 20242,400.002,405.002,375.002,395.002,309.0827,133
Aug 27, 20242,350.002,405.002,315.002,390.002,304.2644,973
Aug 26, 20242,385.002,400.002,345.002,360.002,275.3462,624
Aug 23, 20242,435.002,435.002,375.002,380.002,294.6294,726
Aug 22, 20242,515.002,520.002,450.002,450.002,362.1160,062
Aug 21, 20242,515.002,550.002,480.002,515.002,424.7855,780
Aug 20, 20242,505.002,540.002,500.002,520.002,429.6031,264
Aug 19, 20242,530.002,585.002,485.002,495.002,405.4957,165
Aug 16, 20242,480.002,545.002,480.002,530.002,439.2475,346
Aug 14, 20242,485.002,525.002,475.002,480.002,391.0362,292
Aug 13, 20242,530.002,530.002,470.002,485.002,395.8523,103
Aug 12, 20242,470.002,555.002,470.002,530.002,439.2447,192
Aug 9, 20242,450.002,510.002,445.002,480.002,391.0353,332
Aug 8, 20242,410.002,460.002,355.002,435.002,347.6553,951
Aug 7, 20242,345.002,440.002,345.002,430.002,342.8344,170
Aug 6, 20242,310.002,450.002,310.002,370.002,284.98152,802
Aug 5, 20242,590.002,600.002,200.002,310.002,227.13216,596
Aug 2, 20242,710.002,710.002,590.002,590.002,497.0987,145
Aug 1, 20242,710.002,730.002,675.002,715.002,617.6052,005
Jul 31, 20242,625.002,670.002,625.002,670.002,574.2220,473
Jul 30, 20242,695.002,695.002,635.002,650.002,554.9334,335
Jul 29, 20242,655.002,710.002,650.002,680.002,583.8622,583
Jul 26, 20242,640.002,670.002,640.002,655.002,559.7534,815
Jul 25, 20242,655.002,655.002,565.002,640.002,545.2981,873
Jul 24, 20242,640.002,690.002,630.002,660.002,564.5733,882
Jul 23, 20242,650.002,675.002,640.002,655.002,559.7537,719
Jul 22, 20242,705.002,730.002,620.002,630.002,535.65165,515
Jul 19, 20242,755.002,800.002,700.002,715.002,617.6077,694
Jul 18, 20242,790.002,815.002,750.002,785.002,685.0946,433
Jul 17, 20242,790.002,810.002,780.002,800.002,699.5536,341
Jul 16, 20242,820.002,835.002,780.002,790.002,689.9154,560
Jul 15, 20242,840.002,870.002,800.002,825.002,723.6549,186
Jul 12, 20242,880.002,880.002,830.002,840.002,738.1257,771
Jul 11, 20242,920.002,925.002,845.002,880.002,776.6869,733
Jul 10, 20242,845.002,950.002,845.002,920.002,815.25143,460
Jul 9, 20242,800.002,920.002,765.002,865.002,762.22237,634
Jul 8, 20242,645.002,935.002,645.002,835.002,733.30702,700
Jul 5, 20242,670.002,690.002,635.002,635.002,540.4744,710
Jul 4, 20242,670.002,685.002,625.002,670.002,574.2291,861
Jul 3, 20242,735.002,765.002,675.002,690.002,593.5071,785
Jul 2, 20242,730.002,765.002,705.002,710.002,612.7861,727
Jul 1, 20242,740.002,785.002,725.002,750.002,651.3561,708
Jun 28, 20242,685.002,765.002,685.002,745.002,646.5272,970
Jun 27, 20242,675.002,730.002,655.002,685.002,588.6838,602
Jun 26, 20242,715.002,715.002,675.002,680.002,583.8637,950
Jun 25, 20242,660.002,705.002,660.002,700.002,603.1424,847
Jun 24, 20242,675.002,680.002,645.002,675.002,579.0445,528
Jun 21, 20242,705.002,710.002,665.002,675.002,579.0450,207
Jun 20, 20242,710.002,740.002,695.002,705.002,607.9635,667
Jun 19, 20242,730.002,745.002,710.002,710.002,612.7862,040
Jun 18, 20242,760.002,775.002,715.002,740.002,641.7054,350
Jun 17, 20242,770.002,780.002,745.002,770.002,670.6352,374
Jun 14, 20242,795.002,795.002,755.002,775.002,675.4541,851
Jun 13, 20242,820.002,835.002,775.002,785.002,685.0977,997
Jun 12, 20242,845.002,845.002,820.002,820.002,718.8339,340
Jun 11, 20242,915.002,915.002,825.002,835.002,733.3071,376
Jun 10, 20242,910.002,910.002,860.002,890.002,786.3247,535

Related Tickers

2763.T FTGroup Co., Ltd.
1,109.00
+0.73%
 
CIS.HA Cisco Systems Inc
57.33
-0.35%
 
CIS.BE Cisco Systems Inc
57.32
-0.69%
 
CIS.F Cisco Systems, Inc.
57.79
-0.19%
 
CSCO Cisco Systems, Inc.
65.14
-1.15%