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
2026-01-203,825.003,955.003,825.003,935.003,818.07186,174
2026-01-193,845.003,865.003,810.003,835.003,721.0577,932
2026-01-163,830.003,865.003,800.003,845.003,730.75101,395
2026-01-153,845.003,850.003,790.003,815.003,701.64130,352
2026-01-143,820.003,850.003,750.003,820.003,706.4987,231
2026-01-133,755.003,850.003,715.003,790.003,677.3899,516
2026-01-123,780.003,790.003,735.003,740.003,628.8782,022
2026-01-093,705.003,775.003,705.003,775.003,662.8352,755
2026-01-083,800.003,820.003,700.003,705.003,594.91231,681
2026-01-073,870.003,870.003,760.003,800.003,687.09135,915
2026-01-063,845.003,870.003,830.003,860.003,745.3077,818
2026-01-053,860.003,870.003,835.003,855.003,740.4574,838
2026-01-023,930.003,945.003,825.003,860.003,745.30143,131
2025-12-303,900.003,945.003,870.003,920.003,803.5252,227
2025-12-293,995.003,995.003,885.003,895.003,779.26119,990
2025-12-264,040.004,045.003,965.003,995.003,876.29115,255
2025-12-244,060.004,065.004,015.004,040.003,919.9552,209
2025-12-234,080.004,085.004,050.004,060.003,939.3682,550
2025-12-224,110.004,135.004,045.004,070.003,949.0688,514
2025-12-194,070.004,105.004,040.004,100.003,978.1778,968
2025-12-184,085.004,095.004,030.004,065.003,944.2157,907
2025-12-174,030.004,195.004,020.004,095.003,973.32115,710
2025-12-164,125.004,130.004,025.004,025.003,905.40150,806
2025-12-154,110.004,180.004,055.004,125.004,002.43223,775
2025-12-124,040.004,110.004,040.004,110.003,987.87129,803
2025-12-113,990.004,115.003,985.004,040.003,919.95264,880
2025-12-104,030.004,035.003,960.003,990.003,871.4431,861
2025-12-093,990.004,025.003,950.004,000.003,881.14125,615
2025-12-084,035.004,035.003,970.003,990.003,871.4474,641
2025-12-054,055.004,060.004,010.004,035.003,915.1061,941
2025-12-044,090.004,090.004,020.004,055.003,934.51101,070
2025-12-033,980.004,090.003,980.004,090.003,968.47213,953
2025-12-023,970.003,995.003,950.003,980.003,861.7467,238
2025-12-014,040.004,065.003,945.003,970.003,852.0392,601
2025-11-283,995.004,045.003,980.004,035.003,915.1096,690
2025-11-273,960.004,010.003,940.003,990.003,871.4473,841
2025-11-263,950.003,970.003,905.003,960.003,842.3343,665
2025-11-254,035.004,035.003,890.003,905.003,788.97117,395
2025-11-243,995.004,065.003,960.004,005.003,885.9953,767
2025-11-214,015.004,015.003,950.003,995.003,876.2961,891
2025-11-203,970.004,035.003,970.004,035.003,915.1046,358
2025-11-193,950.003,975.003,880.003,970.003,852.0357,174
2025-11-184,000.004,030.003,895.003,920.003,803.52108,938
2025-11-174,030.004,050.003,980.004,000.003,881.1488,969
2025-11-144,005.004,045.003,965.004,030.003,910.2585,064
2025-11-134,050.004,095.004,015.004,035.003,915.10183,305
2025-11-123,920.004,075.003,915.004,050.003,929.66223,683
2025-11-113,970.004,005.003,885.003,910.003,793.8278,447
2025-11-103,835.003,975.003,800.003,960.003,842.33182,905
2025-11-073,820.003,890.003,780.003,830.003,716.1978,768
2025-11-063,770.003,850.003,675.003,820.003,706.49123,090
2025-11-053,720.003,740.003,605.003,740.003,628.87242,091
2025-11-043,770.003,795.003,720.003,725.003,614.31152,367
2025-11-033,820.003,860.003,795.003,800.003,687.0984,425
2025-10-313,785.003,810.003,770.003,805.003,691.9450,071
2025-10-303,830.003,860.003,770.003,780.003,667.68110,557
2025-10-293,865.003,870.003,800.003,830.003,716.1986,839
2025-10-283,820.003,870.003,770.003,865.003,750.15113,020
2025-10-273,820.003,875.003,790.003,820.003,706.49106,599
2025-10-243,790.003,820.003,765.003,810.003,696.79114,366
← NewerPage 4 of 21 · 1,250 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.