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
2024-02-074,010.004,135.004,000.004,100.003,832.49331,969
2024-02-064,075.004,130.003,975.003,975.003,715.65409,386
2024-02-054,150.004,160.003,990.004,075.003,809.12416,680
2024-02-024,070.004,260.003,920.004,115.003,846.511,624,610
2024-02-013,795.004,040.003,725.004,040.003,776.41751,263
2024-01-313,725.003,830.003,690.003,770.003,524.02252,470
2024-01-303,725.003,740.003,690.003,720.003,477.29195,743
2024-01-293,655.003,710.003,610.003,710.003,467.94101,716
2024-01-263,550.003,670.003,540.003,660.003,421.2077,821
2024-01-253,590.003,590.003,495.003,550.003,318.3891,529
2024-01-243,605.003,610.003,580.003,585.003,351.0930,288
2024-01-233,555.003,635.003,555.003,605.003,369.7949,881
2024-01-223,575.003,615.003,560.003,580.003,346.4253,170
2024-01-193,595.003,630.003,565.003,575.003,341.7556,957
2024-01-183,590.003,655.003,575.003,590.003,355.7791,015
2024-01-173,670.003,685.003,590.003,600.003,365.1177,796
2024-01-163,730.003,730.003,675.003,675.003,435.2252,504
2024-01-153,735.003,745.003,700.003,700.003,458.591,982
2024-01-123,745.003,755.003,690.003,755.003,510.00117,787
2024-01-113,845.003,845.003,740.003,740.003,495.9893,949
2024-01-103,830.003,845.003,780.003,830.003,580.1172,983
2024-01-093,805.003,825.003,785.003,825.003,575.4365,115
2024-01-083,655.003,825.003,655.003,805.003,556.74140,877
2024-01-053,730.003,730.003,625.003,650.003,411.85143,026
2024-01-043,765.003,770.003,655.003,730.003,486.63139,570
2024-01-033,800.003,835.003,750.003,765.003,519.3595,342
2024-01-023,810.003,900.003,780.003,850.003,598.80142,014
2023-12-283,785.003,835.003,745.003,810.003,561.4185,988
2023-12-273,850.003,890.003,750.003,795.003,547.39214,862
2023-12-263,910.003,925.003,845.003,900.003,533.37153,967
2023-12-223,865.003,925.003,830.003,900.003,533.37181,831
2023-12-213,925.003,970.003,870.003,880.003,515.25209,522
2023-12-203,850.004,020.003,790.003,980.003,605.85479,186
2023-12-193,890.003,905.003,845.003,850.003,488.07118,575
2023-12-183,950.003,995.003,860.003,890.003,524.31201,382
2023-12-173,960.003,960.003,960.003,960.003,587.730
2023-12-153,750.003,970.003,710.003,960.003,587.73526,434
2023-12-143,775.003,800.003,735.003,760.003,406.5369,676
2023-12-133,780.003,810.003,730.003,775.003,420.12102,990
2023-12-123,790.003,830.003,750.003,770.003,415.59151,866
2023-12-113,820.003,885.003,770.003,835.003,474.48191,743
2023-12-083,970.003,970.003,815.003,820.003,460.89266,851
2023-12-073,920.003,995.003,835.003,885.003,519.78797,316
2023-12-063,625.004,055.003,610.003,815.003,456.361,763,551
2023-12-053,755.003,760.003,625.003,625.003,284.22271,627
2023-12-043,710.003,775.003,665.003,760.003,406.53273,638
2023-12-033,720.003,720.003,720.003,720.003,370.290
2023-12-013,690.004,050.003,640.003,720.003,370.292,656,314
2023-11-303,655.003,680.003,580.003,615.003,275.16111,917
2023-11-293,555.003,720.003,550.003,655.003,311.40341,224
2023-11-283,540.003,560.003,515.003,555.003,220.8069,817
2023-11-273,535.003,565.003,500.003,515.003,184.5688,257
2023-11-243,540.003,555.003,515.003,535.003,202.6842,414
2023-11-233,580.003,580.003,525.003,530.003,198.1557,335
2023-11-223,570.003,590.003,545.003,555.003,220.8031,860
2023-11-213,570.003,605.003,440.003,570.003,234.3945,432
2023-11-203,545.003,570.003,530.003,570.003,234.3947,087
2023-11-173,585.003,595.003,520.003,540.003,207.2171,870
2023-11-163,540.003,590.003,515.003,530.003,198.1554,557
2023-11-153,505.003,545.003,480.003,535.003,202.6837,562
← NewerPage 12 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.