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
2025-01-233,425.003,425.003,385.003,390.003,168.8242,774
2025-01-223,425.003,430.003,395.003,420.003,196.8617,372
2025-01-213,435.003,435.003,400.003,420.003,196.869,886
2025-01-203,385.003,430.003,385.003,430.003,206.2123,477
2025-01-173,435.003,445.003,390.003,390.003,168.8270,934
2025-01-163,455.003,470.003,415.003,415.003,192.1957,094
2025-01-153,465.003,485.003,420.003,455.003,229.5843,284
2025-01-143,405.003,460.003,400.003,455.003,229.5827,473
2025-01-133,470.003,470.003,395.003,395.003,173.4975,373
2025-01-103,470.003,475.003,430.003,470.003,243.6016,007
2025-01-093,500.003,505.003,445.003,470.003,243.6020,254
2025-01-083,485.003,495.003,450.003,490.003,262.2926,633
2025-01-073,485.003,495.003,450.003,490.003,262.2945,871
2025-01-063,445.003,490.003,440.003,465.003,238.9228,348
2025-01-033,460.003,465.003,430.003,445.003,220.2325,318
2025-01-023,450.003,460.003,420.003,460.003,234.2533,016
2024-12-303,435.003,475.003,410.003,450.003,224.9063,140
2024-12-273,485.003,485.003,410.003,465.003,238.9285,300
2024-12-263,490.003,510.003,475.003,495.003,266.9782,826
2024-12-243,510.003,540.003,480.003,500.003,271.6484,971
2024-12-233,475.003,540.003,470.003,520.003,290.3385,124
2024-12-203,595.003,600.003,475.003,475.003,248.2786,742
2024-12-193,650.003,655.003,570.003,595.003,360.44122,967
2024-12-183,615.003,665.003,575.003,655.003,416.53143,551
2024-12-173,590.003,620.003,570.003,615.003,379.1433,187
2024-12-163,570.003,620.003,570.003,605.003,369.79211,329
2024-12-133,550.003,605.003,535.003,600.003,365.1139,622
2024-12-123,560.003,560.003,480.003,555.003,323.0547,977
2024-12-113,450.003,560.003,430.003,550.003,318.3870,991
2024-12-103,370.003,465.003,365.003,430.003,206.2145,191
2024-12-093,470.003,570.003,370.003,370.003,150.12118,268
2024-12-063,460.003,575.003,435.003,575.003,341.7571,232
2024-12-053,585.003,585.003,500.003,500.003,271.6461,318
2024-12-043,530.003,610.003,530.003,585.003,351.0964,230
2024-12-033,550.003,625.003,545.003,625.003,388.4875,254
2024-12-023,575.003,575.003,545.003,555.003,323.0551,459
2024-11-293,560.003,580.003,535.003,575.003,341.7539,922
2024-11-283,555.003,585.003,545.003,560.003,327.7251,939
2024-11-273,560.003,560.003,525.003,550.003,318.3821,746
2024-11-263,520.003,560.003,500.003,540.003,309.0358,297
2024-11-253,510.003,555.003,500.003,520.003,290.3367,612
2024-11-223,515.003,530.003,475.003,515.003,285.6643,527
2024-11-213,525.003,525.003,480.003,515.003,285.6666,149
2024-11-203,490.003,525.003,450.003,510.003,280.9960,793
2024-11-193,480.003,510.003,465.003,490.003,262.2930,080
2024-11-183,500.003,535.003,470.003,480.003,252.9485,492
2024-11-153,465.003,500.003,400.003,500.003,271.64109,414
2024-11-143,475.003,545.003,440.003,495.003,266.97108,481
2024-11-133,510.003,575.003,490.003,520.003,290.3353,075
2024-11-123,540.003,575.003,515.003,550.003,318.3881,539
2024-11-113,610.003,630.003,565.003,575.003,341.7524,179
2024-11-083,630.003,640.003,585.003,610.003,374.4663,469
2024-11-073,615.003,635.003,500.003,630.003,393.1673,648
2024-11-063,640.003,640.003,585.003,615.003,379.1446,931
2024-11-053,620.003,625.003,595.003,625.003,388.4826,615
2024-11-043,570.003,620.003,570.003,610.003,374.4644,359
2024-11-013,570.003,610.003,565.003,570.003,337.0728,610
2024-10-313,595.003,610.003,545.003,605.003,369.7921,562
2024-10-303,570.003,595.003,555.003,595.003,360.44141,356
2024-10-293,520.003,575.003,520.003,570.003,337.0742,446
← NewerPage 8 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.