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
2025-07-244,190.004,210.004,105.004,115.003,992.73137,168
2025-07-234,195.004,205.004,140.004,180.004,055.7994,867
2025-07-224,195.004,330.004,155.004,185.004,060.65128,887
2025-07-214,290.004,295.004,160.004,200.004,075.20285,190
2025-07-184,310.004,345.004,225.004,285.004,157.67194,334
2025-07-174,365.004,390.004,275.004,310.004,181.93164,432
2025-07-164,475.004,475.004,350.004,375.004,245.00239,701
2025-07-154,530.004,550.004,435.004,480.004,346.88235,870
2025-07-144,515.004,600.004,450.004,530.004,395.39272,161
2025-07-114,590.004,590.004,475.004,525.004,390.54241,240
2025-07-104,400.004,615.004,360.004,590.004,453.61709,531
2025-07-094,260.004,440.004,230.004,400.004,269.26288,793
2025-07-084,165.004,260.004,150.004,260.004,133.42193,954
2025-07-074,140.004,245.004,115.004,170.004,046.09201,001
2025-07-044,310.004,330.004,110.004,130.004,007.28328,033
2025-07-034,365.004,365.004,270.004,315.004,186.78187,122
2025-07-024,415.004,420.004,250.004,345.004,215.89168,209
2025-07-014,175.004,455.004,170.004,420.004,288.66464,972
2025-06-304,170.004,202.004,140.004,175.004,050.9492,978
2025-06-274,190.004,250.004,125.004,160.004,036.39117,115
2025-06-264,295.004,300.004,140.004,190.004,065.50191,630
2025-06-254,265.004,290.004,195.004,290.004,162.53178,924
2025-06-244,255.004,335.004,180.004,255.004,128.57306,132
2025-06-234,265.004,265.004,160.004,235.004,109.16214,835
2025-06-204,285.004,290.004,190.004,285.004,157.67179,406
2025-06-194,270.004,320.004,245.004,285.004,157.6787,789
2025-06-184,280.004,300.004,220.004,270.004,143.12113,674
2025-06-174,400.004,400.004,185.004,280.004,152.82274,301
2025-06-164,260.004,355.004,215.004,320.004,191.63165,519
2025-06-134,350.004,355.004,190.004,270.004,143.12335,175
2025-06-124,490.004,495.004,350.004,350.004,220.74255,527
2025-06-114,320.004,465.004,305.004,440.004,308.07358,860
2025-06-104,470.004,510.004,290.004,310.004,181.93417,902
2025-06-094,355.004,525.004,355.004,470.004,337.18689,130
2025-06-054,385.004,385.004,245.004,300.004,172.23435,060
2025-06-044,225.004,415.004,190.004,365.004,235.30660,891
2025-06-024,150.004,245.004,050.004,120.003,997.58455,307
2025-05-304,260.004,495.004,190.004,260.004,133.422,624,967
2025-05-293,840.004,030.003,830.004,025.003,905.40560,669
2025-05-283,750.003,825.003,700.003,815.003,701.64181,122
2025-05-273,760.003,775.003,720.003,745.003,633.7251,940
2025-05-263,790.003,800.003,725.003,765.003,653.13135,045
2025-05-233,745.003,790.003,730.003,790.003,677.38120,041
2025-05-223,740.003,755.003,710.003,745.003,633.7269,644
2025-05-213,690.003,745.003,690.003,745.003,633.72108,440
2025-05-203,605.003,730.003,605.003,710.003,599.7691,131
2025-05-193,685.003,685.003,595.003,630.003,522.14233,633
2025-05-163,640.003,710.003,625.003,685.003,575.50259,723
2025-05-153,635.003,645.003,605.003,635.003,526.9952,530
2025-05-143,595.003,640.003,580.003,635.003,526.9978,252
2025-05-133,595.003,610.003,570.003,580.003,473.6260,406
2025-05-123,610.003,615.003,545.003,580.003,473.62180,398
2025-05-093,645.003,645.003,560.003,610.003,502.7387,649
2025-05-083,635.003,655.003,605.003,650.003,541.5465,107
2025-05-073,575.003,635.003,555.003,635.003,526.9967,301
2025-05-023,580.003,600.003,565.003,585.003,478.4728,340
2025-04-303,585.003,600.003,550.003,580.003,473.6221,745
2025-04-293,595.003,605.003,500.003,585.003,478.4774,920
2025-04-283,625.003,625.003,575.003,605.003,497.8844,214
2025-04-253,590.003,610.003,565.003,595.003,488.1841,212
← NewerPage 6 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.