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%WTI99.64▲ 2.56%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-254,205.004,255.004,170.004,200.003,805.1774,761
2023-05-244,160.004,230.004,120.004,200.003,805.1799,175
2023-05-234,195.004,195.004,125.004,160.003,768.9378,502
2023-05-224,110.004,195.004,085.004,195.003,800.6448,190
2023-05-194,110.004,130.004,095.004,115.003,728.1641,213
2023-05-184,115.004,135.004,085.004,100.003,714.5748,690
2023-05-174,110.004,165.004,080.004,095.003,710.04123,915
2023-05-164,165.004,185.004,105.004,105.003,719.1052,382
2023-05-154,075.004,175.004,075.004,165.003,773.4671,647
2023-05-124,240.004,245.004,090.004,125.003,737.22141,769
2023-05-114,210.004,240.004,190.004,240.003,841.4196,607
2023-05-104,210.004,245.004,180.004,220.003,823.2945,099
2023-05-094,235.004,240.004,180.004,210.003,814.2339,859
2023-05-084,205.004,275.004,200.004,235.003,836.8876,980
2023-05-044,280.004,320.004,160.004,200.003,805.17135,559
2023-05-034,220.004,270.004,190.004,210.003,814.23100,203
2023-05-024,125.004,275.004,100.004,230.003,832.35123,950
2023-04-284,135.004,140.004,050.004,125.003,737.22110,221
2023-04-274,145.004,165.004,065.004,100.003,714.5786,167
2023-04-264,190.004,245.004,080.004,150.003,759.87166,947
2023-04-254,275.004,320.004,150.004,170.003,777.99256,928
2023-04-244,350.004,395.004,255.004,260.003,859.53219,327
2023-04-214,455.004,455.004,340.004,390.003,977.31111,755
2023-04-204,540.004,560.004,420.004,455.004,036.20120,921
2023-04-194,515.004,575.004,495.004,535.004,108.6895,974
2023-04-184,565.004,580.004,490.004,510.004,086.0363,753
2023-04-174,525.004,575.004,465.004,565.004,135.86145,060
2023-04-144,495.004,545.004,475.004,500.004,076.97120,760
2023-04-134,390.004,540.004,250.004,495.004,072.44200,976
2023-04-124,355.004,450.004,345.004,390.003,977.3191,411
2023-04-114,320.004,380.004,220.004,355.003,945.60136,426
2023-04-104,465.004,475.004,320.004,320.003,913.89108,937
2023-04-074,500.004,505.004,445.004,465.004,045.2690,821
2023-04-064,430.004,485.004,385.004,410.003,995.4396,448
2023-04-054,445.004,510.004,425.004,480.004,058.85122,576
2023-04-044,505.004,530.004,430.004,480.004,058.85175,773
2023-04-034,355.004,525.004,260.004,520.004,095.09224,171
2023-03-314,380.004,475.004,335.004,335.003,927.4895,095
2023-03-304,465.004,530.004,380.004,380.003,968.25256,069
2023-03-294,250.004,465.004,190.004,375.003,963.72663,214
2023-03-284,125.004,265.004,085.004,225.003,827.82153,776
2023-03-274,170.004,170.004,020.004,140.003,750.81143,528
2023-03-244,190.004,230.004,145.004,170.003,777.9980,317
2023-03-234,160.004,225.004,145.004,190.003,796.1180,769
2023-03-224,225.004,235.004,185.004,190.003,796.1161,531
2023-03-214,290.004,290.004,220.004,220.003,823.2963,100
2023-03-204,315.004,325.004,270.004,275.003,873.1264,021
2023-03-174,270.004,330.004,265.004,290.003,886.7196,158
2023-03-164,275.004,325.004,255.004,300.003,895.77111,747
2023-03-154,215.004,385.004,215.004,365.003,954.66151,815
2023-03-144,360.004,365.004,160.004,175.003,782.52149,065
2023-03-134,485.004,485.004,345.004,370.003,959.19154,145
2023-03-124,485.004,485.004,485.004,485.004,063.380
2023-03-104,485.004,560.004,470.004,485.004,063.38210,668
2023-03-094,550.004,630.004,485.004,485.004,063.38165,086
2023-03-084,505.004,555.004,480.004,530.004,104.15203,373
2023-03-074,535.004,550.004,475.004,485.004,063.38165,944
2023-03-064,625.004,660.004,530.004,545.004,117.74220,387
2023-03-034,625.004,690.004,580.004,650.004,212.86121,352
2023-03-024,620.004,800.004,620.004,645.004,208.3497,517
← NewerPage 15 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.