Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,520.003,580.003,505.003,545.003,313.7074,303
2024-07-253,545.003,545.003,475.003,495.003,266.9799,835
2024-07-243,545.003,570.003,530.003,555.003,323.0560,382
2024-07-233,570.003,570.003,540.003,565.003,332.4035,288
2024-07-223,585.003,585.003,535.003,570.003,337.0721,835
2024-07-193,580.003,585.003,535.003,585.003,351.0948,033
2024-07-183,550.003,590.003,535.003,580.003,346.4252,504
2024-07-173,580.003,585.003,550.003,555.003,323.0543,631
2024-07-163,570.003,585.003,550.003,580.003,346.4255,298
2024-07-153,550.003,570.003,520.003,570.003,337.0763,431
2024-07-123,510.003,560.003,510.003,550.003,318.3837,104
2024-07-113,525.003,540.003,500.003,540.003,309.0339,617
2024-07-103,500.003,520.003,495.003,515.003,285.6628,774
2024-07-093,480.003,540.003,475.003,500.003,271.6494,752
2024-07-083,485.003,530.003,480.003,520.003,290.3337,380
2024-07-053,460.003,505.003,460.003,495.003,266.9728,580
2024-07-043,485.003,495.003,460.003,460.003,234.2576,435
2024-07-033,550.003,550.003,460.003,475.003,248.2795,519
2024-07-023,510.003,545.003,490.003,540.003,309.0342,876
2024-07-013,545.003,545.003,485.003,520.003,290.3336,758
2024-06-283,450.003,515.003,450.003,515.003,285.6640,332
2024-06-273,490.003,500.003,455.003,455.003,229.5891,011
2024-06-263,530.003,560.003,490.003,490.003,262.2984,205
2024-06-253,550.003,585.003,525.003,560.003,327.7256,506
2024-06-243,585.003,590.003,540.003,580.003,346.4245,045
2024-06-213,560.003,590.003,520.003,590.003,355.7746,020
2024-06-203,500.003,575.003,500.003,560.003,327.7260,515
2024-06-193,550.003,550.003,485.003,500.003,271.64164,520
2024-06-183,550.003,585.003,520.003,550.003,318.3884,711
2024-06-173,590.003,600.003,550.003,550.003,318.38116,491
2024-06-143,615.003,630.003,570.003,610.003,374.46123,077
2024-06-133,585.003,615.003,585.003,605.003,369.7932,184
2024-06-123,570.003,610.003,565.003,595.003,360.4466,166
2024-06-113,570.003,595.003,560.003,575.003,341.7548,518
2024-06-103,540.003,580.003,505.003,570.003,337.0748,740
2024-06-073,595.003,610.003,535.003,540.003,309.03111,730
2024-06-053,625.003,635.003,560.003,580.003,346.42153,447
2024-06-043,640.003,680.003,610.003,625.003,388.4878,611
2024-06-033,575.003,690.003,575.003,680.003,439.90123,946
2024-05-313,600.003,630.003,555.003,570.003,337.07102,618
2024-05-303,620.003,620.003,595.003,600.003,365.1155,735
2024-05-293,625.003,650.003,600.003,615.003,379.1479,109
2024-05-283,620.003,650.003,605.003,615.003,379.1488,480
2024-05-273,635.003,660.003,610.003,645.003,407.1845,389
2024-05-243,660.003,670.003,605.003,615.003,379.14114,913
2024-05-233,690.003,700.003,650.003,670.003,430.5589,038
2024-05-223,725.003,730.003,685.003,695.003,453.92140,328
2024-05-213,720.003,755.003,695.003,730.003,486.6346,454
2024-05-203,730.003,775.003,725.003,750.003,505.3347,200
2024-05-173,735.003,750.003,715.003,730.003,486.6336,653
2024-05-163,780.003,780.003,700.003,750.003,505.3362,420
2024-05-143,705.003,745.003,685.003,725.003,481.9644,068
2024-05-133,825.003,825.003,695.003,700.003,458.5963,145
2024-05-103,730.003,775.003,720.003,770.003,524.0253,647
2024-05-093,750.003,760.003,705.003,725.003,481.9644,505
2024-05-083,700.003,755.003,700.003,745.003,500.6531,306
2024-05-073,735.003,745.003,680.003,700.003,458.5955,453
2024-05-033,720.003,745.003,685.003,715.003,472.6145,184
2024-05-023,780.003,780.003,725.003,740.003,495.9829,624
2024-04-303,755.003,800.003,735.003,775.003,528.7039,570
← NewerPage 10 of 21 · 1,250 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.