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
2026-04-205,010.005,220.005,010.005,150.005,150.00488,047
2026-04-174,915.005,050.004,825.004,995.004,995.00387,658
2026-04-164,815.004,895.004,770.004,885.004,885.00224,399
2026-04-154,990.005,010.004,780.004,810.004,810.00407,743
2026-04-144,895.005,050.004,860.004,990.004,990.00295,335
2026-04-135,080.005,100.004,850.004,885.004,885.00571,285
2026-04-105,130.005,300.005,050.005,130.005,130.00363,915
2026-04-095,150.005,250.005,020.005,130.005,130.00291,021
2026-04-084,930.005,180.004,885.005,150.005,150.00664,118
2026-04-074,845.004,900.004,720.004,885.004,885.00312,764
2026-04-064,775.004,980.004,700.004,850.004,850.00357,877
2026-04-034,585.004,805.004,585.004,770.004,770.00328,508
2026-04-024,680.004,810.004,560.004,570.004,570.00411,041
2026-04-014,535.004,740.004,420.004,720.004,720.00428,941
2026-03-314,695.004,980.004,415.004,525.004,525.001,610,015
2026-03-304,460.005,390.004,330.004,695.004,695.005,677,612
2026-03-274,405.004,510.004,330.004,480.004,480.00217,934
2026-03-264,525.004,525.004,360.004,405.004,405.00197,755
2026-03-254,460.004,605.004,440.004,525.004,525.00380,950
2026-03-244,405.004,465.004,365.004,440.004,440.00185,796
2026-03-234,430.004,430.004,325.004,345.004,345.00219,066
2026-03-204,300.004,450.004,260.004,440.004,440.00297,618
2026-03-194,265.004,315.004,210.004,265.004,265.00154,733
2026-03-184,330.004,370.004,230.004,275.004,275.00140,983
2026-03-174,300.004,350.004,255.004,330.004,330.00158,577
2026-03-164,270.004,380.004,245.004,320.004,320.00313,393
2026-03-134,180.004,270.004,110.004,270.004,270.00123,347
2026-03-124,210.004,235.004,100.004,185.004,185.00117,083
2026-03-114,130.004,290.004,130.004,210.004,210.00227,855
2026-03-104,080.004,160.004,075.004,115.004,115.00111,969
2026-03-093,990.004,095.003,935.004,040.004,040.00266,435
2026-03-064,190.004,190.004,045.004,115.004,115.00181,608
2026-03-054,085.004,200.004,075.004,200.004,200.00249,586
2026-03-044,280.004,280.003,980.004,000.004,000.00365,760
2026-03-034,385.004,480.004,275.004,295.004,295.00356,029
2026-02-274,210.004,410.004,160.004,405.004,405.00456,521
2026-02-264,375.004,390.004,205.004,210.004,210.00520,814
2026-02-254,310.004,390.004,305.004,375.004,245.00304,045
2026-02-244,300.004,355.004,255.004,310.004,181.93102,753
2026-02-234,360.004,455.004,315.004,325.004,196.49320,244
2026-02-204,290.004,375.004,225.004,360.004,230.45277,745
2026-02-194,280.004,320.004,225.004,260.004,133.42202,377
2026-02-134,210.004,305.004,175.004,255.004,128.57270,297
2026-02-124,215.004,250.004,175.004,215.004,089.75207,222
2026-02-114,175.004,280.004,120.004,215.004,089.75434,796
2026-02-104,105.004,170.004,080.004,150.004,026.69174,706
2026-02-094,125.004,155.004,085.004,110.003,987.8789,791
2026-02-064,125.004,125.004,000.004,080.003,958.77185,210
2026-02-054,105.004,165.004,085.004,130.004,007.28265,292
2026-02-044,010.004,120.004,000.004,105.003,983.02225,743
2026-02-033,925.004,015.003,920.004,015.003,895.70111,206
2026-02-024,030.004,030.003,895.003,920.003,803.52152,692
2026-01-304,030.004,065.003,945.004,035.003,915.10184,877
2026-01-293,985.004,035.003,750.004,030.003,910.25247,502
2026-01-284,020.004,020.003,965.003,995.003,876.29129,984
2026-01-274,030.004,060.003,980.004,020.003,900.5591,995
2026-01-264,010.004,055.003,975.004,030.003,910.25201,873
2026-01-233,920.003,975.003,900.003,960.003,842.33124,838
2026-01-223,840.003,905.003,815.003,895.003,779.26113,930
2026-01-213,930.003,935.003,800.003,840.003,725.90115,319
← NewerPage 3 of 21 · 1,254 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.