BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 130,100.00 | 130,900.00 | 125,200.00 | 129,000.00 | 120,236.31 | 75,148 |
| 2024-04-24 | 131,000.00 | 132,000.00 | 130,700.00 | 131,900.00 | 122,939.30 | 52,155 |
| 2024-04-23 | 128,200.00 | 130,900.00 | 128,200.00 | 130,800.00 | 121,914.03 | 52,618 |
| 2024-04-22 | 129,100.00 | 130,600.00 | 126,900.00 | 129,100.00 | 120,329.52 | 57,455 |
| 2024-04-19 | 124,500.00 | 129,000.00 | 123,100.00 | 128,900.00 | 120,143.10 | 148,617 |
| 2024-04-18 | 121,400.00 | 125,600.00 | 120,000.00 | 125,600.00 | 117,067.29 | 146,496 |
| 2024-04-17 | 117,100.00 | 121,500.00 | 115,600.00 | 121,500.00 | 113,245.83 | 95,340 |
| 2024-04-16 | 112,000.00 | 117,100.00 | 111,300.00 | 117,100.00 | 109,144.74 | 67,490 |
| 2024-04-15 | 116,500.00 | 116,600.00 | 112,300.00 | 112,500.00 | 104,857.25 | 109,075 |
| 2024-04-12 | 119,600.00 | 119,900.00 | 116,700.00 | 116,700.00 | 108,771.92 | 83,082 |
| 2024-04-11 | 117,300.00 | 120,700.00 | 117,300.00 | 120,700.00 | 112,500.17 | 86,665 |
| 2024-04-09 | 119,400.00 | 119,900.00 | 117,900.00 | 119,900.00 | 111,754.52 | 39,512 |
| 2024-04-08 | 117,000.00 | 118,800.00 | 116,500.00 | 118,700.00 | 110,636.05 | 55,143 |
| 2024-04-05 | 116,800.00 | 118,800.00 | 116,700.00 | 117,000.00 | 109,051.54 | 49,946 |
| 2024-04-04 | 120,000.00 | 120,000.00 | 117,000.00 | 117,100.00 | 109,144.74 | 59,081 |
| 2024-04-03 | 120,400.00 | 120,600.00 | 117,200.00 | 119,500.00 | 111,381.70 | 72,499 |
| 2024-04-02 | 120,600.00 | 122,000.00 | 120,000.00 | 121,500.00 | 113,245.83 | 63,585 |
| 2024-04-01 | 118,500.00 | 121,900.00 | 117,700.00 | 121,900.00 | 113,618.65 | 64,407 |
| 2024-03-29 | 117,600.00 | 118,700.00 | 117,000.00 | 117,700.00 | 109,703.98 | 60,274 |
| 2024-03-28 | 118,200.00 | 118,600.00 | 117,000.00 | 117,000.00 | 109,051.54 | 77,188 |
| 2024-03-27 | 117,600.00 | 119,400.00 | 117,500.00 | 118,500.00 | 110,449.63 | 66,341 |
| 2024-03-26 | 117,300.00 | 119,800.00 | 116,700.00 | 118,400.00 | 110,356.43 | 92,948 |
| 2024-03-25 | 118,100.00 | 118,100.00 | 116,700.00 | 117,000.00 | 109,051.54 | 36,330 |
| 2024-03-22 | 117,600.00 | 118,600.00 | 116,500.00 | 118,600.00 | 110,542.84 | 74,330 |
| 2024-03-21 | 118,600.00 | 119,300.00 | 117,600.00 | 117,900.00 | 109,890.39 | 61,548 |
| 2024-03-20 | 119,400.00 | 119,400.00 | 116,700.00 | 118,200.00 | 110,170.01 | 52,508 |
| 2024-03-19 | 119,300.00 | 119,600.00 | 117,700.00 | 118,400.00 | 110,356.43 | 78,328 |
| 2024-03-18 | 121,300.00 | 121,700.00 | 119,300.00 | 119,300.00 | 111,195.28 | 65,929 |
| 2024-03-15 | 123,400.00 | 123,700.00 | 120,600.00 | 121,100.00 | 112,873.00 | 122,040 |
| 2024-03-14 | 126,300.00 | 126,900.00 | 123,400.00 | 123,400.00 | 115,016.75 | 137,917 |
| 2024-03-13 | 128,300.00 | 128,900.00 | 126,000.00 | 126,900.00 | 118,278.97 | 104,475 |
| 2024-03-12 | 129,600.00 | 129,600.00 | 126,800.00 | 128,300.00 | 119,583.86 | 48,473 |
| 2024-03-11 | 125,000.00 | 129,700.00 | 122,700.00 | 128,800.00 | 120,049.90 | 103,150 |
| 2024-03-08 | 123,400.00 | 126,600.00 | 121,400.00 | 124,900.00 | 116,414.85 | 96,350 |
| 2024-03-07 | 131,400.00 | 131,400.00 | 121,500.00 | 122,500.00 | 114,177.89 | 149,638 |
| 2024-03-06 | 129,900.00 | 132,000.00 | 129,600.00 | 130,400.00 | 121,541.20 | 34,435 |
| 2024-03-05 | 130,800.00 | 131,800.00 | 129,500.00 | 130,000.00 | 121,168.37 | 51,474 |
| 2024-03-04 | 132,600.00 | 133,400.00 | 131,000.00 | 131,000.00 | 122,100.44 | 51,161 |
| 2024-02-29 | 132,700.00 | 133,800.00 | 131,900.00 | 132,100.00 | 123,125.71 | 44,355 |
| 2024-02-28 | 130,200.00 | 134,100.00 | 130,100.00 | 133,900.00 | 124,803.42 | 56,163 |
| 2024-02-27 | 131,800.00 | 131,800.00 | 129,900.00 | 130,000.00 | 121,168.37 | 31,489 |
| 2024-02-26 | 133,500.00 | 133,500.00 | 130,400.00 | 131,200.00 | 122,286.85 | 30,192 |
| 2024-02-23 | 132,000.00 | 133,000.00 | 130,700.00 | 132,700.00 | 123,684.95 | 38,583 |
| 2024-02-22 | 130,800.00 | 132,400.00 | 129,800.00 | 132,000.00 | 123,032.50 | 64,485 |
| 2024-02-21 | 129,900.00 | 131,200.00 | 129,200.00 | 130,000.00 | 121,168.37 | 46,654 |
| 2024-02-20 | 130,900.00 | 131,000.00 | 129,300.00 | 129,600.00 | 120,795.55 | 81,783 |
| 2024-02-19 | 132,200.00 | 133,200.00 | 130,600.00 | 130,900.00 | 122,007.23 | 84,405 |
| 2024-02-16 | 133,400.00 | 133,400.00 | 131,800.00 | 132,100.00 | 123,125.71 | 76,602 |
| 2024-02-15 | 134,600.00 | 134,600.00 | 132,200.00 | 132,200.00 | 123,218.92 | 37,027 |
| 2024-02-14 | 133,100.00 | 133,800.00 | 131,800.00 | 133,400.00 | 124,337.39 | 30,990 |
| 2024-02-13 | 134,400.00 | 135,100.00 | 133,000.00 | 133,000.00 | 123,964.57 | 41,395 |
| 2024-02-08 | 138,000.00 | 138,000.00 | 133,100.00 | 133,100.00 | 124,057.77 | 84,583 |
| 2024-02-07 | 138,000.00 | 138,100.00 | 135,400.00 | 137,700.00 | 128,345.27 | 58,630 |
| 2024-02-06 | 137,200.00 | 138,200.00 | 135,100.00 | 136,500.00 | 127,226.79 | 46,340 |
| 2024-02-05 | 139,300.00 | 139,600.00 | 136,600.00 | 137,700.00 | 128,345.27 | 99,257 |
| 2024-02-02 | 140,800.00 | 140,900.00 | 138,700.00 | 139,300.00 | 129,836.57 | 70,959 |
| 2024-02-01 | 139,200.00 | 143,100.00 | 139,100.00 | 140,800.00 | 131,234.67 | 49,593 |
| 2024-01-31 | 140,500.00 | 142,500.00 | 138,600.00 | 141,100.00 | 131,514.29 | 45,681 |
| 2024-01-30 | 144,500.00 | 145,300.00 | 141,200.00 | 141,200.00 | 131,607.49 | 47,910 |
| 2024-01-29 | 147,100.00 | 147,100.00 | 144,600.00 | 144,600.00 | 134,776.51 | 20,144 |
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.