BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 5,250.00 | 5,330.00 | 5,250.00 | 5,280.00 | 4,663.09 | 130,602 |
| 2022-03-28 | 5,280.00 | 5,280.00 | 5,210.00 | 5,280.00 | 4,663.09 | 72,125 |
| 2022-03-25 | 5,320.00 | 5,320.00 | 5,240.00 | 5,300.00 | 4,680.75 | 93,957 |
| 2022-03-24 | 5,240.00 | 5,330.00 | 5,200.00 | 5,300.00 | 4,680.75 | 192,748 |
| 2022-03-23 | 5,250.00 | 5,270.00 | 5,190.00 | 5,240.00 | 4,627.76 | 100,295 |
| 2022-03-22 | 5,220.00 | 5,260.00 | 5,210.00 | 5,250.00 | 4,636.60 | 49,332 |
| 2022-03-21 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,636.60 | 0 |
| 2022-03-18 | 5,280.00 | 5,280.00 | 5,190.00 | 5,250.00 | 4,636.60 | 84,026 |
| 2022-03-17 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 4,610.10 | 0 |
| 2022-03-16 | 5,200.00 | 5,260.00 | 5,160.00 | 5,220.00 | 4,610.10 | 68,456 |
| 2022-03-15 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 4,557.11 | 0 |
| 2022-03-14 | 5,200.00 | 5,270.00 | 5,100.00 | 5,160.00 | 4,557.11 | 158,722 |
| 2022-03-11 | 5,220.00 | 5,240.00 | 5,160.00 | 5,230.00 | 4,618.93 | 82,855 |
| 2022-03-10 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,548.28 | 0 |
| 2022-03-08 | 5,100.00 | 5,270.00 | 5,040.00 | 5,150.00 | 4,548.28 | 190,953 |
| 2022-03-07 | 5,160.00 | 5,280.00 | 5,130.00 | 5,210.00 | 4,601.27 | 164,897 |
| 2022-03-04 | 5,180.00 | 5,180.00 | 5,090.00 | 5,160.00 | 4,557.11 | 75,796 |
| 2022-03-03 | 5,070.00 | 5,160.00 | 5,040.00 | 5,150.00 | 4,548.28 | 61,191 |
| 2022-03-02 | 5,040.00 | 5,060.00 | 4,995.00 | 5,050.00 | 4,459.96 | 88,537 |
| 2022-02-28 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 4,433.47 | 0 |
| 2022-02-25 | 5,040.00 | 5,120.00 | 4,975.00 | 5,020.00 | 4,433.47 | 120,877 |
| 2022-02-24 | 5,080.00 | 5,100.00 | 5,000.00 | 5,030.00 | 4,442.30 | 66,343 |
| 2022-02-23 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,539.45 | 0 |
| 2022-02-22 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,539.45 | 0 |
| 2022-02-21 | 5,150.00 | 5,190.00 | 5,090.00 | 5,140.00 | 4,539.45 | 47,727 |
| 2022-02-18 | 5,030.00 | 5,190.00 | 4,990.00 | 5,170.00 | 4,565.94 | 88,880 |
| 2022-02-17 | 5,060.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,468.79 | 95,551 |
| 2022-02-16 | 5,010.00 | 5,090.00 | 5,010.00 | 5,060.00 | 4,468.79 | 64,892 |
| 2022-02-15 | 5,040.00 | 5,090.00 | 4,950.00 | 5,010.00 | 4,424.64 | 175,571 |
| 2022-02-14 | 4,990.00 | 5,070.00 | 4,830.00 | 5,040.00 | 4,451.13 | 190,878 |
| 2022-02-11 | 4,950.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,415.81 | 113,423 |
| 2022-02-10 | 4,950.00 | 5,100.00 | 4,930.00 | 5,000.00 | 4,415.81 | 152,940 |
| 2022-02-09 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,349.57 | 0 |
| 2022-02-08 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,349.57 | 0 |
| 2022-02-07 | 4,875.00 | 4,930.00 | 4,820.00 | 4,925.00 | 4,349.57 | 87,639 |
| 2022-02-06 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,305.41 | 0 |
| 2022-02-04 | 4,740.00 | 4,885.00 | 4,740.00 | 4,875.00 | 4,305.41 | 85,622 |
| 2022-02-03 | 4,680.00 | 4,810.00 | 4,680.00 | 4,805.00 | 4,243.59 | 113,251 |
| 2022-01-28 | 4,470.00 | 4,640.00 | 4,395.00 | 4,640.00 | 4,097.87 | 109,221 |
| 2022-01-27 | 4,710.00 | 4,710.00 | 4,390.00 | 4,400.00 | 3,885.91 | 273,106 |
| 2022-01-26 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,150.86 | 0 |
| 2022-01-25 | 4,785.00 | 4,850.00 | 4,635.00 | 4,700.00 | 4,150.86 | 267,155 |
| 2022-01-24 | 5,010.00 | 5,010.00 | 4,805.00 | 4,850.00 | 4,283.33 | 246,812 |
| 2022-01-21 | 5,040.00 | 5,040.00 | 4,975.00 | 5,010.00 | 4,424.64 | 114,268 |
| 2022-01-20 | 4,995.00 | 5,030.00 | 4,985.00 | 5,030.00 | 4,442.30 | 67,853 |
| 2022-01-19 | 4,980.00 | 5,030.00 | 4,940.00 | 4,995.00 | 4,411.39 | 127,038 |
| 2022-01-18 | 5,030.00 | 5,070.00 | 4,990.00 | 5,000.00 | 4,415.81 | 125,712 |
| 2022-01-17 | 5,130.00 | 5,130.00 | 5,020.00 | 5,050.00 | 4,459.96 | 112,279 |
| 2022-01-14 | 5,200.00 | 5,200.00 | 5,080.00 | 5,150.00 | 4,548.28 | 129,580 |
| 2022-01-13 | 5,150.00 | 5,180.00 | 5,130.00 | 5,170.00 | 4,565.94 | 87,897 |
| 2022-01-12 | 5,020.00 | 5,170.00 | 5,020.00 | 5,150.00 | 4,548.28 | 70,125 |
| 2022-01-11 | 5,130.00 | 5,190.00 | 5,000.00 | 5,020.00 | 4,433.47 | 198,974 |
| 2022-01-10 | 5,210.00 | 5,240.00 | 5,110.00 | 5,170.00 | 4,565.94 | 136,284 |
| 2022-01-07 | 5,290.00 | 5,290.00 | 5,230.00 | 5,250.00 | 4,636.60 | 57,806 |
| 2022-01-06 | 5,270.00 | 5,330.00 | 5,220.00 | 5,230.00 | 4,618.93 | 174,425 |
| 2022-01-05 | 5,290.00 | 5,350.00 | 5,250.00 | 5,290.00 | 4,671.92 | 122,226 |
| 2022-01-04 | 5,310.00 | 5,330.00 | 5,260.00 | 5,290.00 | 4,671.92 | 100,372 |
| 2022-01-03 | 5,290.00 | 5,330.00 | 5,250.00 | 5,310.00 | 4,689.59 | 67,698 |
| 2021-12-30 | 5,260.00 | 5,320.00 | 5,250.00 | 5,290.00 | 4,671.92 | 142,976 |
| 2021-12-29 | 5,320.00 | 5,320.00 | 5,240.00 | 5,310.00 | 4,689.59 | 60,366 |
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.