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
2025-04-243,610.003,615.003,395.003,575.003,468.7776,410
2025-04-233,515.003,625.003,505.003,595.003,488.18216,657
2025-04-223,425.003,765.003,425.003,515.003,410.55354,345
2025-04-213,455.003,470.003,385.003,465.003,362.0436,837
2025-04-183,450.003,465.003,415.003,455.003,352.3440,024
2025-04-173,445.003,475.003,435.003,450.003,347.4923,324
2025-04-163,430.003,455.003,415.003,450.003,347.4917,624
2025-04-153,410.003,450.003,395.003,435.003,332.9348,796
2025-04-143,410.003,415.003,380.003,405.003,303.8258,286
2025-04-113,380.003,415.003,350.003,410.003,308.6743,116
2025-04-103,365.003,380.003,330.003,375.003,274.7125,359
2025-04-093,315.003,395.003,315.003,395.003,294.1226,496
2025-04-083,340.003,400.003,320.003,395.003,294.1252,423
2025-04-073,430.003,430.003,295.003,340.003,240.7597,749
2025-04-043,310.003,440.003,310.003,440.003,337.7878,430
2025-04-033,390.003,425.003,290.003,335.003,235.90302,392
2025-04-023,385.003,420.003,360.003,410.003,308.6721,519
2025-04-013,400.003,445.003,390.003,415.003,313.5326,845
2025-03-313,450.003,450.003,370.003,400.003,298.9725,272
2025-03-283,460.003,465.003,430.003,450.003,347.4919,042
2025-03-273,460.003,465.003,435.003,455.003,352.3425,299
2025-03-263,460.003,470.003,440.003,460.003,357.1934,540
2025-03-253,460.003,475.003,425.003,460.003,357.1959,144
2025-03-243,460.003,470.003,435.003,460.003,357.1915,939
2025-03-213,445.003,475.003,415.003,460.003,357.1940,856
2025-03-203,425.003,445.003,400.003,445.003,342.6330,497
2025-03-193,405.003,435.003,395.003,435.003,332.93103,058
2025-03-183,400.003,420.003,370.003,405.003,303.8255,038
2025-03-173,385.003,415.003,385.003,400.003,298.9754,483
2025-03-143,345.003,405.003,330.003,400.003,298.9754,301
2025-03-133,340.003,370.003,335.003,350.003,250.4620,347
2025-03-123,385.003,385.003,330.003,340.003,240.7528,121
2025-03-113,400.003,420.003,330.003,365.003,265.01129,424
2025-03-103,420.003,445.003,365.003,445.003,342.6386,644
2025-03-073,360.003,415.003,325.003,400.003,298.9782,661
2025-03-063,370.003,395.003,345.003,365.003,265.0182,797
2025-03-053,340.003,400.003,340.003,370.003,269.8674,148
2025-03-043,405.003,410.003,335.003,350.003,250.4687,011
2025-02-283,500.003,500.003,365.003,405.003,303.82102,494
2025-02-273,480.003,500.003,445.003,500.003,396.00110,875
2025-02-263,535.003,550.003,490.003,550.003,318.38113,232
2025-02-253,485.003,535.003,465.003,535.003,304.3686,387
2025-02-243,460.003,500.003,460.003,500.003,271.6430,975
2025-02-213,475.003,490.003,445.003,480.003,252.9456,811
2025-02-203,485.003,485.003,440.003,465.003,238.9267,744
2025-02-193,480.003,495.003,450.003,495.003,266.9741,723
2025-02-183,425.003,470.003,425.003,465.003,238.9246,539
2025-02-173,435.003,455.003,405.003,450.003,224.9055,997
2025-02-143,380.003,410.003,380.003,405.003,182.8483,232
2025-02-133,380.003,405.003,355.003,385.003,164.1434,093
2025-02-123,375.003,400.003,375.003,395.003,173.4929,772
2025-02-113,450.003,450.003,350.003,385.003,164.1460,129
2025-02-103,410.003,455.003,395.003,430.003,206.2134,823
2025-02-073,370.003,440.003,365.003,440.003,215.5544,663
2025-02-063,350.003,410.003,350.003,400.003,178.1634,710
2025-02-053,390.003,435.003,350.003,350.003,131.4369,058
2025-02-043,305.003,415.003,305.003,370.003,150.1253,240
2025-02-033,345.003,345.003,310.003,310.003,094.0437,848
2025-01-313,360.003,380.003,350.003,365.003,145.4517,470
2025-01-243,390.003,395.003,345.003,360.003,140.77114,269
← NewerPage 7 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.