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%WTI99.92▲ 2.85%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-284,610.004,635.004,590.004,620.004,185.69109,471
2023-02-274,650.004,670.004,535.004,610.004,176.63107,133
2023-02-244,685.004,690.004,600.004,650.004,212.862,846
2023-02-234,720.004,765.004,645.004,670.004,230.98688
2023-02-224,525.004,750.004,485.004,700.004,258.164,264
2023-02-214,500.004,630.004,500.004,540.004,113.211,994
2023-02-204,455.004,485.004,400.004,440.004,022.61491
2023-02-174,530.004,530.004,415.004,480.004,058.85687
2023-02-164,510.004,575.004,485.004,530.004,104.15808
2023-02-154,515.004,550.004,455.004,490.004,067.91136
2023-02-144,480.004,545.004,470.004,515.004,090.56326
2023-02-134,620.004,620.004,460.004,510.004,086.031,446
2023-02-104,685.004,730.004,605.004,695.004,253.631,060
2023-02-094,460.004,750.004,400.004,685.004,244.5711,710
2023-02-084,525.004,555.004,435.004,460.004,040.73809
2023-02-074,460.004,530.004,400.004,520.004,095.091,578
2023-02-064,300.004,460.004,280.004,460.004,040.736,768
2023-02-034,355.004,360.004,255.004,305.003,900.30120
2023-02-024,240.004,325.004,240.004,325.003,918.42874
2023-02-014,255.004,270.004,185.004,240.003,841.41409
2023-01-314,315.004,340.004,235.004,245.003,845.94177,581
2023-01-304,165.004,325.004,130.004,315.003,909.361,753
2023-01-274,210.004,220.004,135.004,170.003,777.99327
2023-01-264,165.004,205.004,140.004,205.003,809.701,039
2023-01-254,215.004,230.004,130.004,185.003,791.58467
2023-01-204,120.004,225.004,120.004,200.003,805.17137,485
2023-01-194,110.004,185.004,065.004,160.003,768.9390,341
2023-01-184,160.004,165.004,095.004,115.003,728.16135,143
2023-01-174,255.004,285.004,155.004,165.003,773.46161,015
2023-01-164,380.004,380.004,260.004,280.003,877.65194,590
2023-01-154,380.004,380.004,380.004,380.003,968.250
2023-01-134,375.004,415.004,345.004,380.003,968.25186,888
2023-01-124,335.004,390.004,320.004,365.003,954.66274,868
2023-01-114,320.004,320.004,275.004,295.003,891.24135,379
2023-01-104,315.004,340.004,255.004,280.003,877.65154,345
2023-01-094,235.004,280.004,205.004,270.003,868.59172,238
2023-01-064,190.004,265.004,165.004,225.003,827.82135,673
2023-01-054,150.004,285.004,150.004,230.003,832.35194,512
2023-01-044,110.004,205.004,095.004,155.003,764.40171,901
2023-01-034,085.004,150.004,005.004,100.003,714.57205,332
2023-01-024,255.004,305.004,055.004,115.003,728.16255,843
2022-12-294,355.004,360.004,255.004,305.003,900.30144,565
2022-12-284,270.004,390.004,265.004,345.003,936.54211,291
2022-12-274,295.004,370.004,270.004,365.003,855.00254,038
2022-12-264,325.004,340.004,220.004,295.003,793.18250,459
2022-12-234,350.004,400.004,270.004,325.003,819.67293,866
2022-12-224,300.004,385.004,290.004,385.003,872.66306,022
2022-12-214,250.004,375.004,240.004,270.003,771.10362,857
2022-12-204,255.004,350.004,180.004,230.003,735.77451,992
2022-12-194,160.004,620.004,120.004,275.003,775.514,449,955
2022-12-164,050.004,190.004,030.004,150.003,665.12308,534
2022-12-154,110.004,130.004,070.004,080.003,603.30110,820
2022-12-144,090.004,125.004,055.004,120.003,638.62184,936
2022-12-134,025.004,090.004,025.004,090.003,612.13171,490
2022-12-123,955.004,085.003,955.004,065.003,590.05270,265
2022-12-114,020.004,020.004,020.004,020.003,550.310
2022-12-094,060.004,135.003,990.004,020.003,550.31412,837
2022-12-084,155.004,165.004,000.004,070.003,594.47452,249
2022-12-074,300.004,300.004,155.004,165.003,678.37369,570
2022-12-064,310.004,600.004,245.004,315.003,810.841,421,014
← NewerPage 16 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.