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%WTI99.39▲ 2.31%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-083,910.003,955.003,910.003,935.003,475.2470,293
2022-09-073,975.003,985.003,865.003,900.003,444.33158,951
2022-09-063,925.003,985.003,925.003,970.003,506.15155,032
2022-09-053,990.004,020.003,935.003,935.003,475.24113,481
2022-09-024,035.004,035.003,965.003,990.003,523.81135,019
2022-09-014,040.004,045.003,985.003,990.003,523.81115,957
2022-08-314,045.004,055.004,020.004,045.003,572.3941,931
2022-08-304,025.004,075.004,025.004,045.003,572.3954,473
2022-08-294,050.004,095.004,015.004,025.003,554.72110,470
2022-08-264,210.004,230.004,140.004,155.003,669.53128,220
2022-08-254,115.004,230.004,080.004,170.003,682.78238,011
2022-08-244,055.004,145.004,045.004,085.003,607.71272,331
2022-08-234,080.004,145.004,065.004,080.003,603.30161,401
2022-08-224,205.004,205.004,110.004,125.003,643.04133,665
2022-08-194,295.004,295.004,235.004,245.003,749.0260,579
2022-08-184,280.004,290.004,205.004,270.003,771.1074,986
2022-08-174,270.004,285.004,230.004,245.003,749.02100,829
2022-08-164,290.004,300.004,260.004,275.003,775.51104,350
2022-08-124,280.004,310.004,260.004,280.003,779.9357,867
2022-08-114,340.004,340.004,280.004,280.003,779.93110,410
2022-08-104,295.004,330.004,285.004,305.003,802.0155,781
2022-08-094,260.004,350.004,235.004,320.003,815.26102,529
2022-08-084,280.004,280.004,230.004,260.003,762.2797,018
2022-08-074,295.004,295.004,295.004,295.003,793.180
2022-08-054,305.004,575.004,250.004,295.003,793.18486,419
2022-08-044,225.004,275.004,190.004,255.003,757.85140,472
2022-08-034,165.004,230.004,155.004,215.003,722.5277,852
2022-08-024,235.004,235.004,165.004,185.003,696.03114,535
2022-08-014,215.004,265.004,185.004,225.003,731.36139,719
2022-07-314,215.004,215.004,215.004,215.003,722.520
2022-07-294,135.004,220.004,105.004,215.003,722.5268,507
2022-07-284,180.004,195.004,125.004,130.003,647.4654,479
2022-07-274,165.004,170.004,125.004,150.003,665.1252,921
2022-07-264,220.004,250.004,160.004,160.003,673.9560,217
2022-07-254,200.004,250.004,110.004,250.003,753.43130,513
2022-07-244,220.004,220.004,220.004,220.003,726.940
2022-07-224,225.004,250.004,175.004,220.003,726.94136,705
2022-07-214,200.004,230.004,150.004,195.003,704.86130,361
2022-07-204,180.004,220.004,155.004,170.003,682.78112,603
2022-07-194,100.004,160.004,055.004,100.003,620.96114,950
2022-07-184,020.004,110.004,020.004,090.003,612.13121,693
2022-07-154,080.004,120.003,960.004,005.003,537.06172,307
2022-07-144,075.004,135.004,045.004,075.003,598.8878,127
2022-07-134,160.004,160.004,005.004,075.003,598.88205,900
2022-07-124,160.004,160.004,080.004,130.003,647.4697,282
2022-07-114,180.004,245.004,115.004,160.003,673.9587,470
2022-07-084,120.004,205.004,110.004,170.003,682.7895,837
2022-07-074,090.004,125.004,050.004,115.003,634.2183,696
2022-07-064,150.004,150.004,030.004,060.003,585.63144,529
2022-07-054,035.004,175.004,020.004,150.003,665.12249,776
2022-07-044,115.004,190.003,995.004,005.003,537.06182,925
2022-07-014,145.004,205.004,100.004,145.003,660.70198,954
2022-06-304,170.004,310.004,110.004,145.003,660.70217,567
2022-06-294,135.004,260.004,130.004,235.003,740.19120,089
2022-06-284,130.004,180.004,100.004,165.003,678.37177,443
2022-06-274,070.004,150.003,990.004,120.003,638.62137,704
2022-06-243,900.004,040.003,895.004,005.003,537.06215,677
2022-06-234,070.004,150.003,890.003,920.003,461.99545,343
2022-06-224,275.004,285.004,070.004,080.003,603.30317,060
2022-06-214,095.004,305.004,095.004,255.003,757.85239,716
← NewerPage 18 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.