BGF Retail Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	143,500.00	146,600.00	142,800.00	146,100.00	136,174.61	40,128
2024-01-25	143,300.00	144,800.00	141,100.00	143,000.00	133,285.21	43,685
2024-01-24	142,800.00	146,500.00	142,800.00	143,300.00	133,564.83	37,602
2024-01-23	147,300.00	147,300.00	143,000.00	144,600.00	134,776.51	45,065
2024-01-22	145,900.00	147,100.00	143,200.00	146,100.00	136,174.61	64,600
2024-01-19	141,000.00	145,700.00	141,000.00	144,800.00	134,962.93	62,531
2024-01-18	140,900.00	144,800.00	140,200.00	140,800.00	131,234.67	72,915
2024-01-17	146,000.00	146,000.00	139,900.00	140,000.00	130,489.02	58,494
2024-01-16	143,600.00	147,800.00	140,900.00	144,900.00	135,056.13	108,406
2024-01-15	141,800.00	144,500.00	140,000.00	143,500.00	133,751.24	82,757
2024-01-12	137,000.00	141,800.00	136,300.00	140,900.00	131,327.88	100,783
2024-01-11	139,000.00	140,000.00	135,000.00	135,700.00	126,481.14	100,254
2024-01-10	140,300.00	141,800.00	139,800.00	140,300.00	130,768.64	50,059
2024-01-09	141,400.00	143,600.00	139,400.00	140,100.00	130,582.22	59,858
2024-01-08	137,900.00	141,700.00	137,700.00	140,000.00	130,489.02	78,744
2024-01-05	134,800.00	139,300.00	134,300.00	137,600.00	128,252.06	77,754
2024-01-04	137,500.00	137,500.00	134,800.00	134,800.00	125,642.28	39,346
2024-01-03	134,800.00	137,500.00	133,500.00	137,300.00	127,972.44	93,942
2024-01-02	131,200.00	135,400.00	130,800.00	135,100.00	125,921.90	70,077
2023-12-28	129,300.00	131,400.00	128,500.00	131,300.00	122,380.06	72,995
2023-12-27	132,300.00	132,700.00	128,500.00	128,700.00	119,956.69	140,743
2023-12-26	133,000.00	134,800.00	131,000.00	134,800.00	121,820.82	84,544
2023-12-22	132,800.00	133,000.00	131,400.00	131,900.00	119,200.04	45,069
2023-12-21	133,400.00	133,700.00	131,500.00	132,500.00	119,742.27	46,671
2023-12-20	134,400.00	134,400.00	132,200.00	133,800.00	120,917.10	55,037
2023-12-19	131,200.00	135,500.00	130,900.00	132,700.00	119,923.02	82,882
2023-12-18	133,100.00	134,000.00	130,900.00	131,100.00	118,477.07	88,528
2023-12-15	135,300.00	136,000.00	133,300.00	134,200.00	121,278.59	51,987
2023-12-14	134,400.00	134,800.00	132,300.00	134,800.00	121,820.82	102,815
2023-12-13	135,600.00	137,300.00	131,900.00	132,100.00	119,380.79	99,733
2023-12-12	138,400.00	138,500.00	135,900.00	136,100.00	122,995.65	35,497
2023-12-11	138,900.00	138,900.00	136,000.00	136,600.00	123,447.51	30,774
2023-12-08	137,100.00	139,200.00	136,400.00	137,000.00	123,808.99	52,697
2023-12-07	136,800.00	140,200.00	136,000.00	137,000.00	123,808.99	62,975
2023-12-06	143,100.00	143,100.00	137,400.00	137,700.00	124,441.59	53,595
2023-12-05	135,500.00	143,400.00	134,700.00	141,100.00	127,514.22	92,022
2023-12-04	138,000.00	138,000.00	135,100.00	135,500.00	122,453.42	56,641
2023-12-01	136,600.00	141,400.00	136,600.00	136,900.00	123,718.62	140,282
2023-11-30	130,900.00	142,900.00	130,900.00	135,700.00	122,634.16	1,122,398
2023-11-29	129,400.00	136,200.00	129,400.00	132,500.00	119,742.27	173,987
2023-11-28	129,700.00	130,600.00	128,500.00	129,400.00	116,940.76	83,236
2023-11-27	131,400.00	131,700.00	128,800.00	128,900.00	116,488.90	90,996
2023-11-24	131,600.00	132,300.00	131,000.00	131,100.00	118,477.07	66,523
2023-11-23	132,600.00	133,300.00	131,100.00	131,100.00	118,477.07	60,239
2023-11-22	134,200.00	135,100.00	132,300.00	132,300.00	119,561.53	44,196
2023-11-21	136,300.00	137,100.00	134,800.00	135,100.00	122,091.93	32,271
2023-11-20	133,400.00	136,500.00	132,100.00	135,400.00	122,363.05	37,377
2023-11-17	139,300.00	139,500.00	132,800.00	133,500.00	120,645.99	56,902
2023-11-16	140,000.00	141,500.00	139,500.00	139,600.00	126,158.65	35,188
2023-11-15	153,000.00	153,700.00	138,800.00	141,200.00	127,604.60	131,614
2023-11-14	150,000.00	150,500.00	147,200.00	150,500.00	136,009.15	21,984
2023-11-13	148,300.00	148,800.00	145,200.00	148,000.00	133,749.86	12,563
2023-11-10	145,300.00	147,000.00	141,100.00	145,300.00	131,309.83	36,424
2023-11-09	144,500.00	152,000.00	144,500.00	147,000.00	132,846.14	55,679
2023-11-08	147,900.00	147,900.00	144,000.00	144,900.00	130,948.34	18,389
2023-11-07	149,000.00	149,500.00	143,400.00	145,000.00	131,038.71	30,783
2023-11-06	147,800.00	150,900.00	145,900.00	150,400.00	135,918.78	58,014
2023-11-03	140,500.00	147,100.00	139,500.00	144,600.00	130,677.23	61,685
2023-11-02	144,100.00	144,200.00	138,900.00	140,400.00	126,881.62	45,634
2023-11-01	139,100.00	145,100.00	139,100.00	144,000.00	130,135.00	48,569

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.