BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 4,275.00 | 4,345.00 | 4,090.00 | 4,100.00 | 3,620.96 | 578,607 |
| 2022-06-17 | 4,300.00 | 4,345.00 | 4,245.00 | 4,270.00 | 3,771.10 | 228,636 |
| 2022-06-16 | 4,430.00 | 4,515.00 | 4,340.00 | 4,365.00 | 3,855.00 | 144,188 |
| 2022-06-15 | 4,450.00 | 4,555.00 | 4,340.00 | 4,405.00 | 3,890.32 | 327,014 |
| 2022-06-14 | 4,520.00 | 4,605.00 | 4,445.00 | 4,505.00 | 3,978.64 | 282,547 |
| 2022-06-13 | 4,860.00 | 4,945.00 | 4,595.00 | 4,605.00 | 4,066.96 | 526,511 |
| 2022-06-12 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,380.48 | 0 |
| 2022-06-10 | 5,050.00 | 5,080.00 | 4,900.00 | 4,960.00 | 4,380.48 | 208,860 |
| 2022-06-09 | 5,190.00 | 5,220.00 | 5,030.00 | 5,050.00 | 4,459.96 | 325,784 |
| 2022-06-08 | 5,200.00 | 5,290.00 | 5,190.00 | 5,220.00 | 4,610.10 | 106,048 |
| 2022-06-07 | 5,220.00 | 5,270.00 | 5,140.00 | 5,220.00 | 4,610.10 | 138,142 |
| 2022-06-03 | 5,220.00 | 5,250.00 | 5,180.00 | 5,220.00 | 4,610.10 | 48,913 |
| 2022-06-02 | 5,160.00 | 5,230.00 | 5,150.00 | 5,170.00 | 4,565.94 | 128,318 |
| 2022-05-31 | 5,160.00 | 5,240.00 | 5,150.00 | 5,160.00 | 4,557.11 | 142,091 |
| 2022-05-30 | 5,110.00 | 5,190.00 | 5,110.00 | 5,190.00 | 4,583.61 | 43,344 |
| 2022-05-27 | 5,160.00 | 5,220.00 | 5,070.00 | 5,100.00 | 4,504.12 | 59,789 |
| 2022-05-26 | 5,170.00 | 5,250.00 | 5,140.00 | 5,140.00 | 4,539.45 | 86,557 |
| 2022-05-25 | 5,190.00 | 5,260.00 | 5,140.00 | 5,210.00 | 4,601.27 | 83,315 |
| 2022-05-24 | 5,140.00 | 5,270.00 | 5,120.00 | 5,200.00 | 4,592.44 | 195,253 |
| 2022-05-23 | 5,050.00 | 5,190.00 | 5,010.00 | 5,140.00 | 4,539.45 | 105,432 |
| 2022-05-20 | 4,985.00 | 5,090.00 | 4,985.00 | 5,060.00 | 4,468.79 | 106,592 |
| 2022-05-19 | 5,050.00 | 5,050.00 | 4,975.00 | 4,985.00 | 4,402.56 | 150,272 |
| 2022-05-18 | 5,230.00 | 5,230.00 | 5,090.00 | 5,130.00 | 4,530.62 | 167,994 |
| 2022-05-17 | 5,230.00 | 5,280.00 | 5,180.00 | 5,200.00 | 4,592.44 | 139,612 |
| 2022-05-16 | 5,140.00 | 5,230.00 | 5,140.00 | 5,230.00 | 4,618.93 | 208,643 |
| 2022-05-15 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 4,574.77 | 0 |
| 2022-05-13 | 5,180.00 | 5,240.00 | 5,070.00 | 5,180.00 | 4,574.77 | 470,053 |
| 2022-05-12 | 5,350.00 | 5,370.00 | 5,150.00 | 5,170.00 | 4,565.94 | 305,160 |
| 2022-05-11 | 5,340.00 | 5,420.00 | 5,310.00 | 5,390.00 | 4,760.24 | 154,136 |
| 2022-05-10 | 5,460.00 | 5,500.00 | 5,320.00 | 5,380.00 | 4,751.41 | 159,531 |
| 2022-05-09 | 5,650.00 | 5,680.00 | 5,460.00 | 5,550.00 | 4,901.54 | 225,609 |
| 2022-05-06 | 5,630.00 | 5,690.00 | 5,570.00 | 5,670.00 | 5,007.52 | 130,260 |
| 2022-05-04 | 5,770.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,016.35 | 221,636 |
| 2022-05-03 | 5,680.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,078.18 | 252,029 |
| 2022-05-02 | 5,640.00 | 5,680.00 | 5,500.00 | 5,670.00 | 5,007.52 | 288,540 |
| 2022-05-01 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,025.19 | 0 |
| 2022-04-29 | 5,680.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,025.19 | 311,817 |
| 2022-04-28 | 5,600.00 | 5,710.00 | 5,560.00 | 5,650.00 | 4,989.86 | 329,290 |
| 2022-04-27 | 5,520.00 | 5,630.00 | 5,480.00 | 5,580.00 | 4,928.04 | 379,376 |
| 2022-04-26 | 5,610.00 | 5,690.00 | 5,510.00 | 5,630.00 | 4,972.20 | 160,724 |
| 2022-04-25 | 5,590.00 | 5,690.00 | 5,510.00 | 5,610.00 | 4,954.53 | 302,862 |
| 2022-04-24 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 4,989.86 | 0 |
| 2022-04-22 | 5,550.00 | 5,680.00 | 5,500.00 | 5,650.00 | 4,989.86 | 361,285 |
| 2022-04-21 | 5,540.00 | 5,600.00 | 5,390.00 | 5,580.00 | 4,928.04 | 257,853 |
| 2022-04-20 | 5,580.00 | 5,580.00 | 5,480.00 | 5,540.00 | 4,892.71 | 202,794 |
| 2022-04-19 | 5,520.00 | 5,550.00 | 5,410.00 | 5,530.00 | 4,883.88 | 260,339 |
| 2022-04-18 | 5,210.00 | 5,600.00 | 5,210.00 | 5,520.00 | 4,875.05 | 793,540 |
| 2022-04-15 | 5,240.00 | 5,240.00 | 5,160.00 | 5,180.00 | 4,574.77 | 110,532 |
| 2022-04-14 | 5,280.00 | 5,330.00 | 5,200.00 | 5,240.00 | 4,627.76 | 131,995 |
| 2022-04-13 | 5,200.00 | 5,310.00 | 5,200.00 | 5,270.00 | 4,654.26 | 76,767 |
| 2022-04-12 | 5,280.00 | 5,280.00 | 5,130.00 | 5,250.00 | 4,636.60 | 96,786 |
| 2022-04-11 | 5,170.00 | 5,310.00 | 5,140.00 | 5,290.00 | 4,671.92 | 219,457 |
| 2022-04-08 | 5,390.00 | 5,390.00 | 5,220.00 | 5,250.00 | 4,636.60 | 126,891 |
| 2022-04-07 | 5,390.00 | 5,400.00 | 5,280.00 | 5,350.00 | 4,724.91 | 130,830 |
| 2022-04-06 | 5,360.00 | 5,410.00 | 5,320.00 | 5,390.00 | 4,760.24 | 124,254 |
| 2022-04-05 | 5,270.00 | 5,400.00 | 5,270.00 | 5,380.00 | 4,751.41 | 270,872 |
| 2022-04-04 | 5,330.00 | 5,350.00 | 5,290.00 | 5,330.00 | 4,707.25 | 121,133 |
| 2022-04-01 | 5,320.00 | 5,330.00 | 5,250.00 | 5,310.00 | 4,689.59 | 100,054 |
| 2022-03-31 | 5,330.00 | 5,350.00 | 5,290.00 | 5,320.00 | 4,698.42 | 78,281 |
| 2022-03-30 | 5,290.00 | 5,330.00 | 5,270.00 | 5,330.00 | 4,707.25 | 146,485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 130.0000 KRW |
| 2025-02-27 | 130.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 110.0000 KRW |
| 2019-12-27 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.