Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 027410.KO stock page

BGF Retail Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-283,540.003,605.003,505.003,525.003,295.01164,263
2024-10-253,595.003,610.003,555.003,570.003,337.0759,923
2024-10-243,600.003,635.003,585.003,595.003,360.4425,828
2024-10-233,595.003,630.003,550.003,620.003,383.8148,189
2024-10-223,635.003,635.003,560.003,595.003,360.4455,225
2024-10-213,645.003,645.003,595.003,625.003,388.4849,555
2024-10-183,600.003,650.003,585.003,645.003,407.1886,530
2024-10-173,590.003,610.003,560.003,605.003,369.7942,511
2024-10-163,590.003,600.003,575.003,590.003,355.7726,151
2024-10-153,580.003,595.003,570.003,590.003,355.7715,627
2024-10-143,600.003,600.003,565.003,585.003,351.0940,688
2024-10-113,590.003,600.003,570.003,585.003,351.0928,518
2024-10-103,545.003,600.003,540.003,590.003,355.7754,309
2024-10-083,560.003,565.003,540.003,550.003,318.3816,715
2024-10-073,560.003,560.003,520.003,560.003,327.7226,153
2024-10-043,530.003,550.003,525.003,530.003,299.6817,982
2024-10-023,555.003,565.003,530.003,540.003,309.0327,309
2024-09-303,555.003,565.003,545.003,560.003,327.7234,855
2024-09-273,550.003,570.003,525.003,555.003,323.0530,355
2024-09-263,535.003,555.003,535.003,550.003,318.3816,761
2024-09-253,560.003,575.003,535.003,535.003,304.3624,343
2024-09-243,550.003,565.003,525.003,555.003,323.0517,554
2024-09-233,520.003,550.003,505.003,550.003,318.3831,014
2024-09-203,480.003,530.003,480.003,515.003,285.6659,315
2024-09-193,500.003,515.003,440.003,510.003,280.9985,226
2024-09-133,440.003,500.003,425.003,500.003,271.6465,630
2024-09-123,425.003,445.003,405.003,440.003,215.5540,814
2024-09-113,440.003,440.003,415.003,415.003,192.1924,675
2024-09-103,455.003,455.003,425.003,435.003,210.8829,628
2024-09-093,420.003,460.003,395.003,460.003,234.2544,190
2024-09-063,445.003,470.003,420.003,440.003,215.5557,626
2024-09-053,475.003,505.003,445.003,455.003,229.5893,214
2024-09-043,480.003,505.003,470.003,485.003,257.6290,096
2024-09-033,495.003,535.003,495.003,510.003,280.9928,415
2024-09-023,505.003,515.003,460.003,505.003,276.3145,771
2024-08-303,505.003,515.003,490.003,505.003,276.3126,382
2024-08-293,500.003,515.003,480.003,500.003,271.6438,889
2024-08-283,530.003,535.003,495.003,515.003,285.6639,119
2024-08-273,500.003,535.003,490.003,525.003,295.0175,289
2024-08-263,510.003,510.003,470.003,505.003,276.3135,831
2024-08-233,470.003,500.003,470.003,500.003,271.6428,504
2024-08-223,520.003,520.003,480.003,500.003,271.6438,583
2024-08-213,500.003,530.003,495.003,505.003,276.3148,547
2024-08-203,485.003,510.003,480.003,500.003,271.6439,373
2024-08-193,490.003,505.003,480.003,485.003,257.6243,879
2024-08-163,570.003,580.003,480.003,490.003,262.29102,795
2024-08-143,535.003,555.003,500.003,550.003,318.3828,614
2024-08-133,545.003,580.003,500.003,525.003,295.0135,695
2024-08-123,595.003,595.003,535.003,545.003,313.7064,577
2024-08-093,600.003,600.003,510.003,595.003,360.4465,395
2024-08-083,530.003,585.003,490.003,585.003,351.0981,554
2024-08-073,450.003,540.003,445.003,535.003,304.3694,295
2024-08-063,300.003,500.003,300.003,465.003,238.92112,140
2024-08-053,610.003,610.003,325.003,340.003,122.08309,244
2024-08-023,635.003,680.003,585.003,625.003,388.48181,261
2024-08-013,635.003,695.003,625.003,680.003,439.9091,851
2024-07-313,565.003,645.003,550.003,635.003,397.83117,311
2024-07-303,550.003,585.003,540.003,560.003,327.72176,190
2024-07-293,565.003,595.003,555.003,575.003,341.7560,297
2024-07-263,520.003,580.003,505.003,545.003,313.7074,303
← NewerPage 9 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.