See inside every stock. Pro
WatchlistPro
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%WTI98.04▼ 5.42%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-173,635.003,645.003,580.003,605.003,266.1068,213
2023-08-163,735.003,740.003,630.003,655.003,311.40117,035
2023-08-153,735.003,735.003,735.003,735.003,383.880
2023-08-143,700.003,740.003,660.003,735.003,383.8879,286
2023-08-113,630.003,760.003,630.003,720.003,370.2993,370
2023-08-103,645.003,700.003,625.003,625.003,284.2280,451
2023-08-093,560.003,710.003,560.003,645.003,302.3467,106
2023-08-083,595.003,640.003,575.003,600.003,261.5756,640
2023-08-073,590.003,610.003,555.003,595.003,257.0447,201
2023-08-043,650.003,660.003,580.003,590.003,252.5189,847
2023-08-033,620.003,680.003,595.003,650.003,306.8763,781
2023-08-023,690.003,715.003,615.003,630.003,288.7591,072
2023-08-013,595.003,700.003,580.003,690.003,343.1192,037
2023-07-313,600.003,610.003,550.003,595.003,257.0437,508
2023-07-303,590.003,590.003,590.003,590.003,252.510
2023-07-283,605.003,630.003,520.003,590.003,252.5164,026
2023-07-273,290.003,600.003,290.003,600.003,261.57167,031
2023-07-263,440.003,460.003,300.003,320.003,007.90257,288
2023-07-253,530.003,560.003,455.003,490.003,161.91107,165
2023-07-243,650.003,660.003,540.003,545.003,211.74134,891
2023-07-213,715.003,740.003,640.003,665.003,320.46118,062
2023-07-203,715.003,720.003,665.003,715.003,365.7690,730
2023-07-193,640.003,740.003,625.003,685.003,338.5891,194
2023-07-183,710.003,710.003,600.003,615.003,275.16111,443
2023-07-173,680.003,710.003,635.003,710.003,361.2337,979
2023-07-143,710.003,740.003,630.003,685.003,338.58109,745
2023-07-133,710.003,760.003,695.003,700.003,352.17124,889
2023-07-123,715.003,740.003,600.003,700.003,352.1786,595
2023-07-113,645.003,735.003,620.003,715.003,365.76120,803
2023-07-103,625.003,680.003,620.003,640.003,297.8129,298
2023-07-073,650.003,715.003,600.003,660.003,315.93152,145
2023-07-063,815.003,820.003,680.003,715.003,365.76118,577
2023-07-053,800.003,840.003,785.003,800.003,442.7771,810
2023-07-043,855.003,875.003,785.003,850.003,488.0782,333
2023-07-033,825.003,880.003,815.003,850.003,488.0749,987
2023-06-303,780.003,830.003,765.003,825.003,465.4249,664
2023-06-293,835.003,845.003,785.003,795.003,438.2480,177
2023-06-283,890.003,890.003,830.003,845.003,483.5468,340
2023-06-273,855.003,875.003,835.003,875.003,510.7230,815
2023-06-263,850.003,885.003,850.003,860.003,497.1329,831
2023-06-233,925.003,945.003,855.003,875.003,510.7266,764
2023-06-223,930.003,955.003,880.003,925.003,556.0284,915
2023-06-213,995.003,995.003,885.003,925.003,556.0281,090
2023-06-203,955.004,005.003,950.003,970.003,596.7985,734
2023-06-194,020.004,030.003,970.003,975.003,601.3287,798
2023-06-164,125.004,125.004,030.004,030.003,651.1599,349
2023-06-154,060.004,100.004,060.004,080.003,696.4574,524
2023-06-144,090.004,095.004,065.004,090.003,705.5170,073
2023-06-134,115.004,125.004,080.004,090.003,705.5177,388
2023-06-124,140.004,145.004,060.004,115.003,728.1670,939
2023-06-094,125.004,140.004,090.004,140.003,750.8146,579
2023-06-084,090.004,125.004,075.004,125.003,737.2262,932
2023-06-074,090.004,135.004,090.004,095.003,710.0462,052
2023-06-054,095.004,120.004,085.004,110.003,723.6333,941
2023-06-024,080.004,150.004,065.004,100.003,714.5765,152
2023-06-014,105.004,125.004,075.004,080.003,696.4576,244
2023-05-314,100.004,170.004,090.004,105.003,719.1057,657
2023-05-304,140.004,160.004,085.004,130.003,741.7572,358
2023-05-294,140.004,140.004,140.004,140.003,750.810
2023-05-264,200.004,235.004,125.004,140.003,750.8160,212
← NewerPage 14 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.