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%WTI99.56▲ 2.48%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-054,485.004,490.004,400.004,410.003,894.74695,040
2022-12-044,420.004,420.004,420.004,420.003,903.570
2022-12-024,435.004,485.004,335.004,420.003,903.571,125,137
2022-12-014,415.004,550.004,340.004,425.003,907.992,141,918
2022-11-303,700.004,625.003,700.004,365.003,855.0011,158,585
2022-11-293,605.003,750.003,585.003,690.003,258.8620,204,268
2022-11-283,740.003,740.003,600.003,615.003,192.63167,901
2022-11-253,720.003,745.003,705.003,745.003,307.4442,439
2022-11-243,730.003,750.003,705.003,740.003,303.0269,409
2022-11-233,670.003,720.003,670.003,720.003,285.3649,239
2022-11-223,630.003,725.003,590.003,640.003,214.7175,755
2022-11-213,625.003,655.003,590.003,635.003,210.2983,940
2022-11-183,760.003,795.003,640.003,655.003,227.95105,669
2022-11-173,800.003,820.003,700.003,760.003,320.69200,906
2022-11-163,710.003,845.003,700.003,800.003,356.01246,300
2022-11-153,550.003,760.003,540.003,700.003,267.70236,100
2022-11-143,520.003,580.003,505.003,550.003,135.2280,130
2022-11-113,510.003,590.003,475.003,515.003,104.31137,111
2022-11-103,390.003,465.003,320.003,445.003,042.49118,752
2022-11-093,415.003,470.003,410.003,430.003,029.2481,996
2022-11-083,445.003,460.003,410.003,415.003,015.9990,114
2022-11-073,455.003,480.003,420.003,435.003,033.66105,769
2022-11-043,495.003,495.003,420.003,455.003,051.32162,149
2022-11-033,280.003,360.003,255.003,340.002,949.7687,538
2022-11-023,360.003,395.003,310.003,310.002,923.2666,837
2022-11-013,240.003,370.003,220.003,365.002,971.84126,133
2022-10-313,305.003,305.003,240.003,265.002,883.5261,359
2022-10-283,285.003,330.003,275.003,275.002,892.3565,487
2022-10-273,250.003,315.003,250.003,285.002,901.1864,746
2022-10-263,275.003,295.003,240.003,250.002,870.2762,865
2022-10-253,295.003,300.003,240.003,290.002,905.6058,400
2022-10-243,235.003,325.003,225.003,280.002,896.77108,735
2022-10-213,175.003,250.003,170.003,220.002,843.7872,752
2022-10-203,210.003,220.003,180.003,210.002,834.9545,363
2022-10-193,235.003,250.003,195.003,195.002,821.7079,380
2022-10-183,205.003,265.003,185.003,225.002,848.1988,930
2022-10-173,140.003,205.003,110.003,195.002,821.70130,721
2022-10-143,100.003,195.003,100.003,170.002,799.6271,473
2022-10-133,175.003,205.003,085.003,085.002,724.55189,412
2022-10-123,180.003,220.003,175.003,215.002,839.3692,240
2022-10-113,255.003,275.003,205.003,205.002,830.53124,830
2022-10-073,380.003,390.003,350.003,350.002,958.5993,639
2022-10-063,390.003,415.003,360.003,390.002,993.92214,667
2022-10-053,420.003,420.003,295.003,385.002,989.50206,379
2022-10-043,300.003,350.003,300.003,335.002,945.3488,067
2022-10-033,285.003,285.003,285.003,285.002,901.180
2022-09-303,235.003,315.003,205.003,285.002,901.18133,934
2022-09-293,330.003,385.003,275.003,290.002,905.60228,188
2022-09-283,400.003,465.003,255.003,295.002,910.02395,962
2022-09-273,430.003,480.003,360.003,430.003,029.24260,562
2022-09-263,600.003,665.003,450.003,455.003,051.32231,129
2022-09-233,790.003,810.003,675.003,685.003,254.45141,716
2022-09-223,900.003,910.003,770.003,795.003,351.60158,032
2022-09-213,860.003,950.003,860.003,925.003,466.41375,475
2022-09-203,845.003,925.003,805.003,900.003,444.33119,734
2022-09-193,875.003,890.003,840.003,845.003,395.7564,497
2022-09-163,890.003,895.003,855.003,880.003,426.66140,971
2022-09-153,920.003,920.003,885.003,895.003,439.91108,901
2022-09-143,910.003,935.003,885.003,895.003,439.91249,997
2022-09-133,965.004,005.003,965.004,000.003,532.64147,406
← NewerPage 17 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.