Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,580.003,630.003,560.003,630.003,630.0039,081
2026-10-163,575.003,670.003,560.003,600.003,600.00105,990
2026-10-153,650.003,650.003,520.003,560.003,560.00176,935
2026-10-143,690.003,750.003,645.003,665.003,665.00165,884
2026-10-133,730.003,750.003,650.003,735.003,735.00167,792
2026-10-123,800.003,820.003,695.003,740.003,740.0076,711
2026-10-083,800.003,865.003,775.003,800.003,800.00125,083
2026-10-073,720.003,770.003,690.003,740.003,740.00216,810
2026-10-063,700.003,745.003,700.003,720.003,720.0046,998
2026-10-023,690.003,745.003,675.003,720.003,720.0042,339
2026-10-013,715.003,730.003,675.003,695.003,695.0069,215
2026-09-303,715.003,755.003,695.003,720.003,720.0026,477
2026-09-293,745.003,745.003,690.003,715.003,715.0040,061
2026-09-283,720.003,745.003,680.003,745.003,745.0052,905
2026-09-233,765.003,765.003,700.003,710.003,710.0061,405
2026-09-223,720.003,765.003,710.003,765.003,765.0045,399
2026-09-213,740.003,750.003,705.003,710.003,710.0047,232
2026-09-183,745.003,765.003,710.003,735.003,735.0036,838
2026-09-173,760.003,770.003,715.003,730.003,730.0064,556
2026-09-163,735.003,795.003,720.003,780.003,780.0039,890
2026-09-153,760.003,785.003,720.003,745.003,745.00106,101
2026-09-143,815.003,815.003,750.003,765.003,765.0059,745
2026-09-113,840.003,850.003,795.003,815.003,815.0031,241
2026-09-103,860.003,885.003,790.003,855.003,855.0058,665
2026-09-093,870.003,880.003,835.003,860.003,860.0033,437
2026-09-083,860.003,900.003,835.003,840.003,840.0067,587
2026-09-073,895.003,900.003,860.003,865.003,865.0041,582
2026-09-043,865.003,920.003,845.003,885.003,885.0037,451
2026-09-033,900.003,900.003,815.003,860.003,860.0056,579
2026-09-023,920.003,920.003,825.003,860.003,860.0055,098
2026-09-013,890.003,950.003,880.003,930.003,930.0054,903
2026-08-313,945.003,970.003,855.003,925.003,925.0043,265
2026-08-283,910.003,975.003,860.003,975.003,975.0046,830
2026-08-273,945.004,015.003,890.003,910.003,910.0033,779
2026-08-264,000.004,000.003,915.003,970.003,970.0034,654
2026-08-253,940.003,985.003,880.003,950.003,950.0064,721
2026-08-243,915.003,940.003,835.003,940.003,940.0084,782
2026-08-213,965.003,965.003,855.003,915.003,915.0059,776
2026-08-204,030.004,050.003,955.003,970.003,970.0046,053
2026-08-194,025.004,095.003,975.004,035.004,035.0073,869
2026-08-184,195.004,200.004,050.004,115.004,115.0060,126
2026-08-144,140.004,195.004,100.004,195.004,195.0065,497
2026-08-134,190.004,195.004,070.004,120.004,120.0077,994
2026-08-124,165.004,250.004,145.004,190.004,190.0078,447
2026-08-114,195.004,225.004,115.004,170.004,170.0070,713
2026-08-104,130.004,205.004,120.004,185.004,185.00154,221
2026-08-074,040.004,175.004,032.004,120.004,120.00176,964
2026-08-064,015.004,065.003,985.004,050.004,050.0085,444
2026-08-053,960.004,015.003,935.004,010.004,010.0080,714
2026-08-043,975.004,010.003,860.003,945.003,945.00115,430
2026-08-033,995.004,100.003,940.003,950.003,950.0068,272
2026-07-313,890.004,000.003,860.004,000.004,000.00127,411
2026-07-303,700.003,900.003,700.003,850.003,850.00200,330
2026-07-293,890.003,975.003,670.003,785.003,785.00150,356
2026-07-284,040.004,040.003,840.003,850.003,850.0090,999
2026-07-274,045.004,045.003,985.004,040.004,040.0068,128
2026-07-243,980.004,030.003,925.003,990.003,990.00153,309
2026-07-233,865.003,990.003,860.003,985.003,985.0039,177
2026-07-223,880.003,945.003,820.003,855.003,855.0044,846
2026-07-213,920.003,935.003,840.003,870.003,870.0068,375
Page 1 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26130.0000 KRW
2025-02-27130.0000 KRW
2023-12-27120.0000 KRW
2022-12-28110.0000 KRW
2021-12-29110.0000 KRW
2020-12-29110.0000 KRW
2019-12-27110.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.