Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,720.003,755.003,720.003,755.003,510.0030,670
2024-04-263,730.003,740.003,710.003,740.003,495.9836,617
2024-04-253,735.003,745.003,705.003,730.003,486.6325,422
2024-04-243,720.003,750.003,710.003,735.003,491.3144,154
2024-04-233,680.003,730.003,675.003,730.003,486.6361,280
2024-04-223,610.003,680.003,605.003,670.003,430.5535,263
2024-04-193,600.003,635.003,570.003,615.003,379.1468,764
2024-04-183,550.003,615.003,550.003,605.003,369.7941,855
2024-04-173,570.003,600.003,555.003,560.003,327.7256,815
2024-04-163,585.003,630.003,550.003,580.003,346.4253,668
2024-04-153,615.003,625.003,540.003,605.003,369.79123,751
2024-04-123,590.003,665.003,590.003,630.003,393.1664,733
2024-04-113,605.003,615.003,545.003,595.003,360.4465,354
2024-04-093,620.003,650.003,600.003,615.003,379.1440,140
2024-04-083,680.003,735.003,600.003,620.003,383.81106,341
2024-04-053,690.003,715.003,670.003,680.003,439.9055,416
2024-04-043,720.003,765.003,695.003,705.003,463.2682,678
2024-04-033,720.003,735.003,700.003,715.003,472.6150,114
2024-04-023,770.003,790.003,705.003,720.003,477.29107,310
2024-04-013,750.003,830.003,745.003,800.003,552.0758,180
2024-03-293,795.003,815.003,730.003,740.003,495.98101,167
2024-03-283,840.003,845.003,790.003,795.003,547.3968,217
2024-03-273,870.003,885.003,810.003,835.003,584.7870,843
2024-03-263,930.003,950.003,860.003,860.003,608.15144,216
2024-03-253,960.003,990.003,900.003,960.003,701.63157,310
2024-03-223,825.003,945.003,820.003,940.003,682.9387,497
2024-03-213,865.003,865.003,795.003,860.003,608.1561,322
2024-03-203,865.003,905.003,830.003,840.003,589.4696,975
2024-03-193,805.003,865.003,775.003,860.003,608.1585,846
2024-03-183,860.003,860.003,805.003,810.003,561.4195,686
2024-03-173,855.003,855.003,855.003,855.003,603.480
2024-03-153,935.003,950.003,850.003,855.003,603.48522,430
2024-03-143,830.003,945.003,800.003,935.003,678.26171,546
2024-03-133,775.003,815.003,750.003,815.003,566.0966,563
2024-03-123,835.003,835.003,740.003,775.003,528.7094,450
2024-03-113,860.003,860.003,785.003,820.003,570.7650,751
2024-03-103,805.003,805.003,805.003,805.003,556.740
2024-03-083,760.003,815.003,760.003,805.003,556.7460,471
2024-03-073,835.003,840.003,715.003,765.003,519.35135,356
2024-03-063,850.003,885.003,800.003,820.003,570.76108,158
2024-03-053,930.003,930.003,855.003,855.003,603.48100,904
2024-03-043,900.003,975.003,900.003,925.003,668.9178,711
2024-03-033,920.003,920.003,920.003,920.003,664.240
2024-02-293,950.003,970.003,880.003,920.003,664.2466,821
2024-02-283,880.003,950.003,870.003,950.003,692.2889,851
2024-02-273,885.003,930.003,830.003,880.003,626.85147,274
2024-02-263,980.003,980.003,865.003,900.003,645.54277,872
2024-02-254,010.004,010.004,010.004,010.003,748.360
2024-02-234,080.004,100.004,000.004,010.003,748.36138,841
2024-02-224,035.004,080.004,005.004,080.003,813.8097,123
2024-02-214,055.004,080.004,000.004,035.003,771.73128,390
2024-02-204,095.004,095.004,035.004,050.003,785.7578,961
2024-02-193,970.004,100.003,970.004,085.003,818.47156,515
2024-02-183,970.003,970.003,970.003,970.003,710.970
2024-02-164,015.004,015.003,960.003,970.003,710.97124,342
2024-02-154,045.004,060.003,975.004,015.003,753.04226,073
2024-02-144,110.004,180.004,000.004,045.003,781.08239,956
2024-02-134,080.004,200.004,060.004,155.003,883.90359,399
2024-02-124,075.004,075.004,075.004,075.003,809.120
2024-02-084,130.004,130.004,045.004,075.003,809.12230,430
← NewerPage 11 of 21 · 1,255 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.