BGF Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	142,600.00	142,600.00	137,500.00	138,200.00	124,893.45	39,041
2023-10-30	138,600.00	142,400.00	137,800.00	141,300.00	127,694.97	39,599
2023-10-27	134,300.00	140,500.00	133,000.00	138,600.00	125,254.94	61,218
2023-10-26	134,000.00	134,000.00	129,500.00	131,700.00	119,019.30	62,880
2023-10-25	131,000.00	134,700.00	130,100.00	133,100.00	120,284.50	61,809
2023-10-24	131,100.00	132,400.00	129,700.00	131,400.00	118,748.19	48,179
2023-10-23	133,800.00	133,800.00	129,400.00	130,900.00	118,296.33	41,588
2023-10-20	135,000.00	137,500.00	131,200.00	131,700.00	119,019.30	40,394
2023-10-19	134,600.00	137,400.00	130,800.00	136,600.00	123,447.51	87,497
2023-10-18	134,600.00	138,800.00	134,600.00	136,800.00	123,628.25	83,423
2023-10-17	140,300.00	140,300.00	134,400.00	134,800.00	121,820.82	57,346
2023-10-16	139,600.00	141,700.00	138,300.00	138,900.00	125,526.05	47,281
2023-10-13	137,800.00	141,900.00	137,800.00	139,600.00	126,158.65	38,882
2023-10-12	140,500.00	140,500.00	137,200.00	139,200.00	125,797.17	65,574
2023-10-11	139,700.00	142,800.00	137,600.00	139,200.00	125,797.17	61,748
2023-10-10	138,300.00	144,400.00	138,100.00	139,600.00	126,158.65	65,549
2023-10-06	141,500.00	141,500.00	137,200.00	138,100.00	124,803.08	44,079
2023-10-05	132,600.00	143,200.00	131,300.00	141,500.00	127,875.71	40,727
2023-10-04	138,200.00	139,000.00	130,600.00	131,800.00	119,109.67	111,813
2023-09-27	140,200.00	141,700.00	135,000.00	141,000.00	127,423.85	105,243
2023-09-26	142,700.00	144,200.00	140,000.00	141,200.00	127,604.60	42,694
2023-09-25	143,900.00	145,500.00	142,400.00	144,200.00	130,315.74	53,239
2023-09-22	143,000.00	145,000.00	141,200.00	143,000.00	129,231.28	48,466
2023-09-21	147,900.00	149,000.00	144,000.00	144,200.00	130,315.74	38,966
2023-09-20	149,200.00	149,300.00	148,000.00	148,600.00	134,292.09	31,079
2023-09-19	149,200.00	150,200.00	149,000.00	149,200.00	134,834.32	14,136
2023-09-18	153,700.00	153,900.00	149,600.00	149,600.00	135,195.80	21,250
2023-09-15	153,000.00	154,100.00	151,400.00	153,300.00	138,539.55	46,333
2023-09-14	149,700.00	152,500.00	149,700.00	152,400.00	137,726.21	30,696
2023-09-13	148,300.00	151,200.00	148,300.00	151,000.00	136,461.01	34,318
2023-09-12	150,500.00	152,400.00	148,200.00	149,500.00	135,105.43	38,154
2023-09-11	153,500.00	154,200.00	149,500.00	150,100.00	135,647.66	33,186
2023-09-08	154,100.00	154,400.00	152,700.00	153,600.00	138,810.67	21,162
2023-09-07	156,000.00	156,500.00	152,300.00	153,400.00	138,629.92	43,721
2023-09-06	154,500.00	158,100.00	154,500.00	157,000.00	141,883.30	24,639
2023-09-05	154,000.00	156,500.00	153,900.00	154,800.00	139,895.12	20,943
2023-09-04	155,800.00	157,000.00	154,200.00	154,500.00	139,624.01	33,205
2023-09-01	156,200.00	158,500.00	156,200.00	156,300.00	141,250.70	24,291
2023-08-31	158,900.00	159,100.00	156,400.00	156,400.00	141,341.07	93,603
2023-08-30	161,100.00	161,400.00	158,500.00	159,000.00	143,690.73	37,100
2023-08-29	161,300.00	161,300.00	159,600.00	160,500.00	145,046.30	19,601
2023-08-28	163,200.00	164,900.00	160,100.00	160,200.00	144,775.19	28,065
2023-08-25	161,600.00	163,000.00	160,000.00	161,000.00	145,498.16	24,017
2023-08-24	162,900.00	163,600.00	161,100.00	161,600.00	146,040.39	28,229
2023-08-23	161,000.00	164,400.00	161,000.00	162,800.00	147,124.85	23,285
2023-08-22	162,400.00	163,700.00	161,000.00	161,800.00	146,221.13	23,520
2023-08-21	160,200.00	163,900.00	160,000.00	162,400.00	146,763.36	17,391
2023-08-18	162,100.00	162,500.00	159,500.00	160,200.00	144,775.19	32,712
2023-08-17	163,700.00	165,000.00	161,800.00	163,900.00	148,118.93	32,725
2023-08-16	169,200.00	169,300.00	163,600.00	163,600.00	147,847.82	26,086
2023-08-14	167,500.00	170,000.00	166,600.00	169,200.00	152,908.62	21,042
2023-08-11	165,200.00	169,700.00	165,200.00	167,400.00	151,281.94	22,340
2023-08-10	165,300.00	171,700.00	165,000.00	170,000.00	153,631.60	67,311
2023-08-09	172,100.00	172,100.00	164,200.00	165,300.00	149,384.13	41,483
2023-08-08	173,400.00	173,400.00	170,000.00	171,600.00	155,077.54	27,146
2023-08-07	169,300.00	174,400.00	167,900.00	170,300.00	153,902.71	37,496
2023-08-04	172,100.00	173,600.00	166,100.00	169,400.00	153,089.37	33,462
2023-08-03	169,500.00	171,900.00	167,400.00	171,200.00	154,716.05	25,209
2023-08-02	170,300.00	171,500.00	168,900.00	170,200.00	153,812.34	24,900
2023-08-01	166,700.00	173,800.00	165,100.00	172,700.00	156,071.63	32,667

← NewerPage 13 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.