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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-153,505.003,545.003,480.003,535.003,202.6837,562
2023-11-143,455.003,505.003,455.003,490.003,161.9123,296
2023-11-133,515.003,545.003,450.003,455.003,130.2030,126
2023-11-103,515.003,545.003,455.003,505.003,175.5049,553
2023-11-093,520.003,565.003,475.003,535.003,202.6842,659
2023-11-083,560.003,570.003,505.003,520.003,189.0942,285
2023-11-073,550.003,595.003,495.003,550.003,216.2773,602
2023-11-063,555.003,615.003,535.003,555.003,220.80137,661
2023-11-033,520.003,535.003,435.003,530.003,198.1582,335
2023-11-023,375.003,470.003,360.003,460.003,134.73118,610
2023-11-013,320.003,375.003,320.003,370.003,053.1935,396
2023-10-313,340.003,395.003,305.003,320.003,007.9039,454
2023-10-303,260.003,330.003,260.003,310.002,998.8417,354
2023-10-273,250.003,335.003,250.003,300.002,989.78101,068
2023-10-263,380.003,380.003,200.003,265.002,958.07141,275
2023-10-253,300.003,430.003,270.003,400.003,080.3784,518
2023-10-243,200.003,280.003,190.003,280.002,971.6651,062
2023-10-233,200.003,265.003,200.003,210.002,908.2441,660
2023-10-203,310.003,310.003,210.003,235.002,930.89139,505
2023-10-193,400.003,400.003,255.003,335.003,021.4893,876
2023-10-183,400.003,435.003,375.003,405.003,084.9091,463
2023-10-173,400.003,425.003,390.003,400.003,080.3743,691
2023-10-163,425.003,425.003,360.003,400.003,080.3749,951
2023-10-133,485.003,490.003,420.003,425.003,103.0224,235
2023-10-123,370.003,490.003,370.003,485.003,157.3862,574
2023-10-113,370.003,425.003,335.003,360.003,044.1356,460
2023-10-103,460.003,460.003,335.003,370.003,053.19129,686
2023-10-063,285.003,455.003,280.003,440.003,116.6158,778
2023-10-053,350.003,350.003,305.003,325.003,012.4245,854
2023-10-043,405.003,435.003,295.003,315.003,003.37166,926
2023-09-273,325.003,450.003,325.003,450.003,125.6756,396
2023-09-263,520.003,545.003,380.003,410.003,089.43149,826
2023-09-253,555.003,575.003,505.003,520.003,189.0965,612
2023-09-243,575.003,575.003,575.003,575.003,238.920
2023-09-223,570.003,600.003,560.003,575.003,238.9240,129
2023-09-213,630.003,630.003,575.003,590.003,252.5147,856
2023-09-203,600.003,640.003,600.003,630.003,288.7524,676
2023-09-193,650.003,650.003,605.003,625.003,284.2217,671
2023-09-183,635.003,645.003,605.003,620.003,279.6926,018
2023-09-153,635.003,660.003,620.003,645.003,302.3443,999
2023-09-143,590.003,635.003,575.003,635.003,293.2853,938
2023-09-133,590.003,610.003,570.003,580.003,243.4519,724
2023-09-123,625.003,640.003,590.003,595.003,257.0444,711
2023-09-113,670.003,670.003,605.003,625.003,284.2256,164
2023-09-083,575.003,590.003,555.003,575.003,238.9243,928
2023-09-073,640.003,650.003,575.003,575.003,238.9256,488
2023-09-063,630.003,675.003,625.003,650.003,306.8730,482
2023-09-053,635.003,670.003,635.003,665.003,320.4649,902
2023-09-043,655.003,680.003,600.003,635.003,293.2836,993
2023-09-013,625.003,655.003,620.003,655.003,311.4031,046
2023-08-313,660.003,670.003,610.003,625.003,284.2233,167
2023-08-303,690.003,690.003,650.003,655.003,311.4040,229
2023-08-293,605.003,685.003,605.003,680.003,334.0543,147
2023-08-283,635.003,655.003,610.003,640.003,297.8150,615
2023-08-253,645.003,645.003,580.003,610.003,270.6341,520
2023-08-243,550.003,630.003,545.003,615.003,275.1657,267
2023-08-233,570.003,580.003,530.003,540.003,207.2161,503
2023-08-223,570.003,620.003,535.003,565.003,229.8656,089
2023-08-213,560.003,595.003,555.003,565.003,229.8626,268
2023-08-183,550.003,650.003,545.003,570.003,234.3975,509
← NewerPage 13 of 21 · 1,256 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.