Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,905.004,040.003,885.003,940.003,940.0083,614
2026-07-163,925.004,050.003,880.003,945.003,945.0095,091
2026-07-153,915.004,000.003,860.003,900.003,900.00105,833
2026-07-143,990.003,990.003,860.003,860.003,860.0080,856
2026-07-133,995.004,060.003,935.003,970.003,970.00108,278
2026-07-103,885.004,035.003,880.003,990.003,990.00102,150
2026-07-093,980.003,980.003,835.003,850.003,850.00136,026
2026-07-083,965.004,020.003,895.003,940.003,940.0077,071
2026-07-073,905.004,080.003,905.003,965.003,965.00130,592
2026-07-063,975.004,065.003,915.003,990.003,990.0065,367
2026-07-033,955.004,015.003,915.003,965.003,965.0084,726
2026-07-023,870.004,030.003,800.003,955.003,955.00114,992
2026-07-013,890.003,930.003,830.003,880.003,880.0077,620
2026-06-303,860.003,950.003,810.003,880.003,880.00115,551
2026-06-293,660.003,860.003,650.003,860.003,860.0074,587
2026-06-263,700.003,710.003,615.003,660.003,660.00136,699
2026-06-253,820.003,855.003,705.003,705.003,705.00213,220
2026-06-243,815.003,865.003,750.003,820.003,820.00125,696
2026-06-233,995.004,005.003,825.003,825.003,825.00194,014
2026-06-224,010.004,050.003,900.004,010.004,010.00195,173
2026-06-194,150.004,150.003,990.004,030.004,030.00197,559
2026-06-184,235.004,295.004,000.004,150.004,150.00218,627
2026-06-174,420.004,420.004,240.004,250.004,250.00112,596
2026-06-164,230.004,430.004,200.004,360.004,360.00208,818
2026-06-154,125.004,335.004,120.004,230.004,230.00382,204
2026-06-124,100.004,170.004,060.004,105.004,105.00342,409
2026-06-114,035.004,085.003,930.004,070.004,070.00395,301
2026-06-104,105.004,190.003,950.004,055.004,055.0029
2026-06-094,105.004,275.004,050.004,100.004,100.00473,609
2026-06-084,150.004,190.004,060.004,095.004,095.00173,987
2026-06-054,225.004,340.004,145.004,270.004,270.00152,414
2026-06-044,255.004,325.004,205.004,295.004,295.00125,592
2026-06-024,255.004,325.004,120.004,255.004,255.00278,628
2026-06-014,450.004,450.004,255.004,295.004,295.00262,783
2026-05-294,570.004,580.004,375.004,450.004,450.00275,057
2026-05-284,540.004,600.004,445.004,565.004,565.00173,415
2026-05-274,660.004,775.004,500.004,540.004,540.00220,458
2026-05-264,620.004,715.004,515.004,660.004,660.00265,116
2026-05-224,760.004,880.004,605.004,605.004,605.00295,793
2026-05-214,635.004,870.004,635.004,775.004,775.00272,045
2026-05-204,760.004,785.004,625.004,635.004,635.00260,461
2026-05-194,880.004,890.004,725.004,760.004,760.00200,173
2026-05-184,980.005,000.004,790.004,880.004,880.00276,292
2026-05-154,975.005,140.004,825.004,975.004,975.00595,452
2026-05-144,745.005,140.004,705.004,975.004,975.00495,438
2026-05-134,775.004,800.004,560.004,745.004,745.00356,390
2026-05-124,930.004,960.004,740.004,780.004,780.00223,977
2026-05-115,010.005,110.004,890.004,925.004,925.00319,163
2026-05-085,170.005,180.004,990.005,040.005,040.00285,207
2026-05-075,170.005,260.005,080.005,140.005,140.00169,464
2026-05-065,290.005,330.005,130.005,170.005,170.00300,968
2026-05-045,240.005,420.005,240.005,290.005,290.00259,614
2026-04-305,310.005,310.005,160.005,240.005,240.00250,426
2026-04-295,150.005,310.005,090.005,300.005,300.00392,296
2026-04-285,100.005,200.005,100.005,100.005,100.00214,060
2026-04-275,050.005,150.005,020.005,090.005,090.00211,794
2026-04-245,000.005,070.004,955.005,030.005,030.00214,338
2026-04-234,900.005,050.004,900.005,000.005,000.00184,164
2026-04-225,000.005,000.004,915.004,920.004,920.00164,592
2026-04-215,130.005,140.004,915.005,010.005,010.00298,188
← NewerPage 2 of 5 · 244 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.