BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 5,350.00 | 5,380.00 | 5,290.00 | 5,320.00 | 4,601.27 | 138,178 |
| 2021-12-27 | 5,320.00 | 5,370.00 | 5,300.00 | 5,350.00 | 4,627.22 | 84,924 |
| 2021-12-24 | 5,250.00 | 5,350.00 | 5,250.00 | 5,310.00 | 4,592.62 | 62,213 |
| 2021-12-23 | 5,370.00 | 5,380.00 | 5,240.00 | 5,250.00 | 4,540.73 | 96,644 |
| 2021-12-22 | 5,260.00 | 5,380.00 | 5,250.00 | 5,350.00 | 4,627.22 | 103,746 |
| 2021-12-21 | 5,240.00 | 5,280.00 | 5,210.00 | 5,280.00 | 4,566.67 | 81,380 |
| 2021-12-20 | 5,280.00 | 5,350.00 | 5,250.00 | 5,250.00 | 4,540.73 | 93,493 |
| 2021-12-17 | 5,200.00 | 5,340.00 | 5,180.00 | 5,330.00 | 4,609.92 | 96,361 |
| 2021-12-16 | 5,220.00 | 5,240.00 | 5,180.00 | 5,210.00 | 4,506.13 | 89,838 |
| 2021-12-15 | 5,220.00 | 5,250.00 | 5,190.00 | 5,210.00 | 4,506.13 | 58,416 |
| 2021-12-14 | 5,210.00 | 5,250.00 | 5,090.00 | 5,210.00 | 4,506.13 | 70,355 |
| 2021-12-13 | 5,210.00 | 5,310.00 | 5,190.00 | 5,240.00 | 4,532.08 | 121,438 |
| 2021-12-10 | 5,260.00 | 5,260.00 | 5,180.00 | 5,200.00 | 4,497.48 | 124,707 |
| 2021-12-09 | 5,180.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,497.48 | 80,459 |
| 2021-12-08 | 5,230.00 | 5,230.00 | 5,140.00 | 5,160.00 | 4,462.89 | 117,259 |
| 2021-12-07 | 5,150.00 | 5,190.00 | 5,090.00 | 5,150.00 | 4,454.24 | 187,458 |
| 2021-12-06 | 5,060.00 | 5,140.00 | 5,050.00 | 5,100.00 | 4,410.99 | 146,732 |
| 2021-12-03 | 5,070.00 | 5,170.00 | 5,050.00 | 5,140.00 | 4,445.59 | 148,904 |
| 2021-12-02 | 4,860.00 | 5,070.00 | 4,855.00 | 5,070.00 | 4,385.04 | 256,566 |
| 2021-12-01 | 4,870.00 | 4,975.00 | 4,820.00 | 4,940.00 | 4,272.61 | 256,977 |
| 2021-11-30 | 5,250.00 | 5,290.00 | 4,910.00 | 4,910.00 | 4,246.66 | 793,483 |
| 2021-11-29 | 5,310.00 | 5,400.00 | 5,190.00 | 5,220.00 | 4,514.78 | 490,612 |
| 2021-11-26 | 5,790.00 | 5,830.00 | 5,460.00 | 5,480.00 | 4,739.65 | 484,727 |
| 2021-11-25 | 5,790.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,016.42 | 154,519 |
| 2021-11-24 | 5,790.00 | 5,840.00 | 5,740.00 | 5,790.00 | 5,007.77 | 207,429 |
| 2021-11-23 | 5,730.00 | 5,840.00 | 5,670.00 | 5,780.00 | 4,999.12 | 209,449 |
| 2021-11-22 | 5,890.00 | 5,890.00 | 5,670.00 | 5,700.00 | 4,929.93 | 398,313 |
| 2021-11-19 | 5,880.00 | 5,950.00 | 5,830.00 | 5,840.00 | 5,051.02 | 258,476 |
| 2021-11-18 | 5,980.00 | 5,990.00 | 5,830.00 | 5,950.00 | 5,146.16 | 356,738 |
| 2021-11-17 | 6,120.00 | 6,120.00 | 5,950.00 | 6,010.00 | 5,198.05 | 362,844 |
| 2021-11-16 | 6,060.00 | 6,100.00 | 5,960.00 | 6,090.00 | 5,267.24 | 447,629 |
| 2021-11-15 | 6,100.00 | 6,100.00 | 5,940.00 | 6,030.00 | 5,215.35 | 359,347 |
| 2021-11-12 | 6,040.00 | 6,100.00 | 5,960.00 | 5,990.00 | 5,180.75 | 348,303 |
| 2021-11-11 | 5,820.00 | 6,100.00 | 5,710.00 | 6,060.00 | 5,241.30 | 842,960 |
| 2021-11-10 | 5,870.00 | 5,940.00 | 5,780.00 | 5,810.00 | 5,025.07 | 515,461 |
| 2021-11-09 | 5,950.00 | 6,070.00 | 5,910.00 | 5,950.00 | 5,146.16 | 630,830 |
| 2021-11-08 | 6,110.00 | 6,150.00 | 5,810.00 | 5,900.00 | 5,102.91 | 987,051 |
| 2021-11-05 | 7,200.00 | 7,230.00 | 6,000.00 | 6,060.00 | 5,241.30 | 8,276,904 |
| 2021-11-04 | 5,760.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,016.42 | 518,153 |
| 2021-11-03 | 5,760.00 | 5,820.00 | 5,660.00 | 5,700.00 | 4,929.93 | 129,462 |
| 2021-11-02 | 5,690.00 | 5,760.00 | 5,610.00 | 5,760.00 | 4,981.83 | 196,064 |
| 2021-11-01 | 5,580.00 | 5,720.00 | 5,540.00 | 5,610.00 | 4,852.09 | 187,485 |
| 2021-10-29 | 5,780.00 | 5,800.00 | 5,530.00 | 5,540.00 | 4,791.55 | 305,508 |
| 2021-10-28 | 5,820.00 | 5,820.00 | 5,750.00 | 5,750.00 | 4,973.18 | 106,768 |
| 2021-10-27 | 5,820.00 | 5,850.00 | 5,730.00 | 5,770.00 | 4,990.47 | 131,224 |
| 2021-10-26 | 5,810.00 | 5,940.00 | 5,720.00 | 5,800.00 | 5,016.42 | 324,144 |
| 2021-10-25 | 5,850.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,042.37 | 268,219 |
| 2021-10-24 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,051.02 | 0 |
| 2021-10-22 | 5,720.00 | 6,150.00 | 5,720.00 | 5,840.00 | 5,051.02 | 3,837,295 |
| 2021-10-21 | 5,700.00 | 5,780.00 | 5,680.00 | 5,710.00 | 4,938.58 | 92,083 |
← NewerPage 21 of 21 · 1,250 trading days
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.