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
2025-10-233,870.003,870.003,765.003,790.003,677.38125,910
2025-10-223,840.003,870.003,805.003,870.003,755.0197,301
2025-10-213,910.003,910.003,810.003,850.003,735.60112,303
2025-10-203,915.003,915.003,835.003,860.003,745.3076,056
2025-10-173,955.003,960.003,850.003,880.003,764.71139,902
2025-10-163,955.003,995.003,930.003,960.003,842.3368,021
2025-10-153,950.003,960.003,910.003,960.003,842.3366,002
2025-10-143,910.003,960.003,875.003,925.003,808.3770,008
2025-10-133,855.003,910.003,830.003,905.003,788.97103,347
2025-10-103,950.003,980.003,870.003,900.003,784.11125,108
2025-10-063,940.003,940.003,940.003,940.003,822.9342,860
2025-10-023,960.003,970.003,935.003,950.003,832.6343,134
2025-10-013,930.003,965.003,905.003,950.003,832.6350,426
2025-09-303,930.003,935.003,895.003,930.003,813.2231,893
2025-09-293,855.003,930.003,855.003,930.003,813.2246,357
2025-09-263,915.003,940.003,845.003,855.003,740.45131,896
2025-09-253,945.003,985.003,915.003,915.003,798.6775,036
2025-09-244,000.004,015.003,945.003,965.003,847.1888,896
2025-09-234,020.004,050.003,980.004,000.003,881.1467,468
2025-09-224,010.004,070.004,000.004,020.003,900.5567,800
2025-09-194,030.004,030.004,030.004,030.003,910.250
2025-09-184,050.004,070.004,005.004,030.003,910.2564,152
2025-09-174,065.004,070.003,990.004,050.003,929.6664,320
2025-09-164,110.004,110.004,050.004,070.003,949.0676,763
2025-09-154,050.004,120.004,020.004,100.003,978.17191,611
2025-09-124,035.004,055.004,000.004,020.003,900.5556,259
2025-09-114,015.004,060.004,005.004,030.003,910.25118,630
2025-09-103,960.004,035.003,960.004,025.003,905.4085,910
2025-09-093,915.003,970.003,915.003,960.003,842.3359,319
2025-09-083,910.003,945.003,905.003,940.003,822.9334,263
2025-09-053,940.003,965.003,905.003,910.003,793.8234,352
2025-09-043,895.003,940.003,890.003,930.003,813.2257,059
2025-09-033,900.003,960.003,895.003,905.003,788.9728,453
2025-09-023,975.003,975.003,905.003,920.003,803.5240,331
2025-09-013,990.004,010.003,920.003,945.003,827.7867,283
2025-08-294,025.004,065.003,985.003,985.003,866.5948,338
2025-08-284,050.004,070.004,000.004,025.003,905.4080,139
2025-08-274,055.004,055.004,005.004,025.003,905.4034,796
2025-08-263,980.004,060.003,975.004,045.003,924.8177,833
2025-08-254,000.004,015.003,965.003,980.003,861.7442,010
2025-08-224,015.004,015.003,960.003,980.003,861.7424,791
2025-08-213,980.004,010.003,960.003,970.003,852.0341,777
2025-08-203,965.003,990.003,855.003,980.003,861.7468,385
2025-08-193,960.003,985.003,910.003,965.003,847.1893,687
2025-08-183,910.003,960.003,880.003,930.003,813.2294,444
2025-08-143,910.003,955.003,900.003,910.003,793.8274,671
2025-08-134,025.004,025.003,910.003,910.003,793.8290,531
2025-08-123,985.004,035.003,935.003,970.003,852.0390,468
2025-08-113,990.004,015.003,960.003,985.003,866.5962,477
2025-08-084,045.004,045.003,965.003,990.003,871.4459,779
2025-08-074,080.004,080.003,970.003,995.003,876.2979,935
2025-08-063,945.004,025.003,925.004,025.003,905.40135,520
2025-08-053,960.003,980.003,905.003,945.003,827.7881,089
2025-08-043,830.003,925.003,780.003,920.003,803.52124,656
2025-08-013,985.003,985.003,810.003,810.003,696.79220,404
2025-07-314,005.004,020.003,970.003,990.003,871.4485,236
2025-07-303,995.004,035.003,985.004,010.003,890.8561,225
2025-07-294,025.004,025.003,930.003,995.003,876.2954,452
2025-07-284,100.004,105.003,980.003,990.003,871.44222,310
2025-07-254,115.004,155.004,085.004,090.003,968.47140,758
← NewerPage 5 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.