BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 101,600.00 | 103,800.00 | 101,000.00 | 102,700.00 | 95,723.02 | 32,382 |
| 2024-07-23 | 104,000.00 | 105,100.00 | 100,900.00 | 101,600.00 | 94,697.74 | 67,527 |
| 2024-07-22 | 105,800.00 | 105,900.00 | 104,000.00 | 104,700.00 | 97,587.14 | 23,925 |
| 2024-07-19 | 106,000.00 | 107,100.00 | 104,900.00 | 105,600.00 | 98,426.00 | 44,707 |
| 2024-07-18 | 106,900.00 | 107,000.00 | 105,000.00 | 107,000.00 | 99,730.89 | 49,757 |
| 2024-07-17 | 105,100.00 | 106,700.00 | 104,700.00 | 106,200.00 | 98,985.24 | 55,268 |
| 2024-07-16 | 105,500.00 | 106,800.00 | 103,700.00 | 104,900.00 | 97,773.56 | 49,791 |
| 2024-07-15 | 104,000.00 | 106,200.00 | 103,900.00 | 105,500.00 | 98,332.80 | 62,663 |
| 2024-07-12 | 100,100.00 | 103,900.00 | 100,000.00 | 103,900.00 | 96,841.49 | 75,408 |
| 2024-07-11 | 101,200.00 | 101,200.00 | 99,700.00 | 99,700.00 | 92,926.82 | 59,965 |
| 2024-07-10 | 101,600.00 | 101,600.00 | 100,500.00 | 100,700.00 | 93,858.89 | 26,361 |
| 2024-07-09 | 100,900.00 | 102,000.00 | 100,300.00 | 101,600.00 | 94,697.74 | 37,148 |
| 2024-07-08 | 99,800.00 | 101,000.00 | 99,100.00 | 100,300.00 | 93,486.06 | 70,416 |
| 2024-07-05 | 101,500.00 | 101,700.00 | 99,000.00 | 99,900.00 | 93,113.23 | 132,549 |
| 2024-07-04 | 104,800.00 | 104,800.00 | 100,800.00 | 101,500.00 | 94,604.54 | 90,199 |
| 2024-07-03 | 107,200.00 | 107,200.00 | 103,100.00 | 104,000.00 | 96,934.70 | 34,422 |
| 2024-07-02 | 107,000.00 | 110,100.00 | 105,900.00 | 106,400.00 | 99,171.65 | 73,639 |
| 2024-07-01 | 103,000.00 | 108,400.00 | 102,100.00 | 107,200.00 | 99,917.30 | 70,399 |
| 2024-06-28 | 104,100.00 | 104,400.00 | 101,700.00 | 103,300.00 | 96,282.25 | 86,796 |
| 2024-06-27 | 105,300.00 | 107,000.00 | 102,900.00 | 104,000.00 | 96,934.70 | 77,125 |
| 2024-06-26 | 107,100.00 | 108,500.00 | 105,700.00 | 106,000.00 | 98,798.83 | 36,564 |
| 2024-06-25 | 110,400.00 | 110,400.00 | 107,600.00 | 108,000.00 | 100,662.96 | 60,696 |
| 2024-06-24 | 110,700.00 | 111,500.00 | 109,400.00 | 109,400.00 | 101,967.85 | 44,071 |
| 2024-06-21 | 109,600.00 | 110,600.00 | 109,200.00 | 109,700.00 | 102,247.47 | 43,929 |
| 2024-06-20 | 111,200.00 | 111,300.00 | 109,800.00 | 109,900.00 | 102,433.88 | 56,181 |
| 2024-06-19 | 112,400.00 | 112,400.00 | 110,500.00 | 111,300.00 | 103,738.77 | 58,874 |
| 2024-06-18 | 113,600.00 | 113,600.00 | 111,500.00 | 111,500.00 | 103,925.18 | 50,232 |
| 2024-06-17 | 114,700.00 | 115,500.00 | 112,600.00 | 113,000.00 | 105,323.28 | 52,961 |
| 2024-06-14 | 114,300.00 | 115,900.00 | 114,300.00 | 115,000.00 | 107,187.41 | 33,878 |
| 2024-06-13 | 115,900.00 | 116,500.00 | 114,900.00 | 114,900.00 | 107,094.20 | 66,712 |
| 2024-06-12 | 115,200.00 | 116,300.00 | 115,100.00 | 115,900.00 | 108,026.27 | 14,598 |
| 2024-06-11 | 116,400.00 | 118,000.00 | 115,000.00 | 115,200.00 | 107,373.82 | 40,516 |
| 2024-06-10 | 115,300.00 | 117,900.00 | 115,000.00 | 116,300.00 | 108,399.09 | 39,830 |
| 2024-06-07 | 116,700.00 | 118,100.00 | 115,400.00 | 115,900.00 | 108,026.27 | 59,724 |
| 2024-06-05 | 118,700.00 | 120,200.00 | 116,900.00 | 117,000.00 | 109,051.54 | 49,524 |
| 2024-06-04 | 117,600.00 | 119,600.00 | 117,500.00 | 118,700.00 | 110,636.05 | 23,479 |
| 2024-06-03 | 117,700.00 | 119,300.00 | 116,800.00 | 118,700.00 | 110,636.05 | 40,602 |
| 2024-05-31 | 117,700.00 | 117,900.00 | 116,000.00 | 116,500.00 | 108,585.50 | 45,895 |
| 2024-05-30 | 117,000.00 | 118,300.00 | 116,500.00 | 116,500.00 | 108,585.50 | 24,195 |
| 2024-05-29 | 117,800.00 | 119,300.00 | 116,900.00 | 118,300.00 | 110,263.22 | 23,037 |
| 2024-05-28 | 119,800.00 | 120,800.00 | 118,600.00 | 118,600.00 | 110,542.84 | 26,891 |
| 2024-05-27 | 118,000.00 | 120,100.00 | 118,000.00 | 119,800.00 | 111,661.32 | 33,392 |
| 2024-05-24 | 117,400.00 | 120,100.00 | 117,200.00 | 117,900.00 | 109,890.39 | 46,902 |
| 2024-05-23 | 116,600.00 | 118,900.00 | 116,100.00 | 118,500.00 | 110,449.63 | 36,489 |
| 2024-05-22 | 117,500.00 | 118,300.00 | 116,800.00 | 117,000.00 | 109,051.54 | 40,537 |
| 2024-05-21 | 118,000.00 | 119,500.00 | 117,500.00 | 117,500.00 | 109,517.57 | 38,480 |
| 2024-05-20 | 121,000.00 | 121,000.00 | 118,200.00 | 118,500.00 | 110,449.63 | 47,482 |
| 2024-05-17 | 120,400.00 | 121,000.00 | 119,800.00 | 120,100.00 | 111,940.94 | 66,486 |
| 2024-05-16 | 126,000.00 | 127,100.00 | 120,500.00 | 120,600.00 | 112,406.97 | 104,491 |
| 2024-05-14 | 127,800.00 | 128,000.00 | 125,900.00 | 126,000.00 | 117,440.12 | 46,440 |
| 2024-05-13 | 133,800.00 | 133,800.00 | 127,100.00 | 127,800.00 | 119,117.83 | 49,564 |
| 2024-05-10 | 136,200.00 | 136,200.00 | 133,300.00 | 133,600.00 | 124,523.81 | 23,137 |
| 2024-05-09 | 135,900.00 | 135,900.00 | 133,800.00 | 135,200.00 | 126,015.11 | 82,091 |
| 2024-05-08 | 134,100.00 | 136,200.00 | 131,300.00 | 136,200.00 | 126,947.17 | 33,728 |
| 2024-05-07 | 134,300.00 | 134,400.00 | 132,600.00 | 133,500.00 | 124,430.60 | 74,246 |
| 2024-05-03 | 131,500.00 | 134,200.00 | 129,700.00 | 132,700.00 | 123,684.95 | 58,780 |
| 2024-05-02 | 132,300.00 | 133,500.00 | 130,000.00 | 133,100.00 | 124,057.77 | 77,366 |
| 2024-04-30 | 130,200.00 | 132,900.00 | 127,600.00 | 131,100.00 | 122,193.64 | 78,005 |
| 2024-04-29 | 130,000.00 | 131,000.00 | 129,200.00 | 130,000.00 | 121,168.37 | 69,725 |
| 2024-04-26 | 127,900.00 | 130,000.00 | 126,100.00 | 128,000.00 | 119,304.24 | 38,996 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 4,100.0000 KRW |
| 2025-02-27 | 4,100.0000 KRW |
| 2023-12-27 | 4,100.0000 KRW |
| 2022-12-28 | 4,100.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 2,400.0000 KRW |
| 2019-12-27 | 2,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.