BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 165,800.00 | 167,700.00 | 164,400.00 | 167,600.00 | 151,462.68 | 15,527 |
| 2023-07-28 | 163,500.00 | 166,100.00 | 162,300.00 | 164,200.00 | 148,390.05 | 19,051 |
| 2023-07-27 | 161,000.00 | 167,700.00 | 159,000.00 | 167,700.00 | 151,553.05 | 32,401 |
| 2023-07-26 | 159,700.00 | 161,300.00 | 156,200.00 | 159,600.00 | 144,232.96 | 37,602 |
| 2023-07-25 | 164,000.00 | 164,500.00 | 158,700.00 | 159,700.00 | 144,323.33 | 39,424 |
| 2023-07-24 | 166,900.00 | 166,900.00 | 162,500.00 | 164,000.00 | 148,209.30 | 23,573 |
| 2023-07-21 | 165,400.00 | 168,200.00 | 165,000.00 | 168,200.00 | 152,004.91 | 23,677 |
| 2023-07-20 | 163,500.00 | 167,800.00 | 163,500.00 | 165,400.00 | 149,474.51 | 27,651 |
| 2023-07-19 | 168,000.00 | 169,700.00 | 162,200.00 | 164,100.00 | 148,299.68 | 53,161 |
| 2023-07-18 | 172,100.00 | 172,500.00 | 169,500.00 | 169,700.00 | 153,360.48 | 70,636 |
| 2023-07-17 | 172,000.00 | 173,000.00 | 170,800.00 | 171,000.00 | 154,535.31 | 40,248 |
| 2023-07-14 | 176,300.00 | 177,000.00 | 172,100.00 | 173,400.00 | 156,704.23 | 48,119 |
| 2023-07-13 | 169,400.00 | 177,600.00 | 168,900.00 | 174,900.00 | 158,059.80 | 64,588 |
| 2023-07-12 | 168,800.00 | 169,500.00 | 167,000.00 | 168,400.00 | 152,185.65 | 42,768 |
| 2023-07-11 | 171,700.00 | 171,700.00 | 166,800.00 | 168,800.00 | 152,547.14 | 32,793 |
| 2023-07-10 | 166,100.00 | 171,800.00 | 165,800.00 | 170,500.00 | 154,083.45 | 29,140 |
| 2023-07-07 | 163,700.00 | 168,400.00 | 162,500.00 | 166,800.00 | 150,739.71 | 40,578 |
| 2023-07-06 | 167,800.00 | 169,100.00 | 161,500.00 | 166,600.00 | 150,558.96 | 75,342 |
| 2023-07-05 | 170,000.00 | 171,500.00 | 167,200.00 | 167,800.00 | 151,643.42 | 44,933 |
| 2023-07-04 | 174,700.00 | 175,700.00 | 170,200.00 | 170,200.00 | 153,812.34 | 42,443 |
| 2023-07-03 | 174,500.00 | 178,400.00 | 174,500.00 | 175,900.00 | 158,963.52 | 18,863 |
| 2023-06-30 | 178,200.00 | 180,800.00 | 172,300.00 | 174,900.00 | 158,059.80 | 41,549 |
| 2023-06-29 | 181,500.00 | 182,400.00 | 179,000.00 | 179,000.00 | 161,765.03 | 16,892 |
| 2023-06-28 | 182,300.00 | 183,600.00 | 180,600.00 | 183,000.00 | 165,379.89 | 12,691 |
| 2023-06-27 | 184,000.00 | 184,300.00 | 181,000.00 | 182,300.00 | 164,747.29 | 20,486 |
| 2023-06-26 | 179,000.00 | 184,200.00 | 178,800.00 | 184,000.00 | 166,283.61 | 29,025 |
| 2023-06-23 | 181,400.00 | 182,500.00 | 178,600.00 | 179,800.00 | 162,488.01 | 33,941 |
| 2023-06-22 | 184,000.00 | 184,600.00 | 181,300.00 | 182,300.00 | 164,747.29 | 21,137 |
| 2023-06-21 | 187,900.00 | 187,900.00 | 183,000.00 | 183,900.00 | 166,193.24 | 37,726 |
| 2023-06-20 | 185,700.00 | 187,100.00 | 183,700.00 | 187,000.00 | 168,994.76 | 27,144 |
| 2023-06-19 | 193,300.00 | 197,000.00 | 185,000.00 | 185,700.00 | 167,819.93 | 39,064 |
| 2023-06-16 | 193,900.00 | 196,500.00 | 190,800.00 | 193,900.00 | 175,230.39 | 84,157 |
| 2023-06-15 | 188,800.00 | 192,800.00 | 188,300.00 | 190,400.00 | 172,067.39 | 35,047 |
| 2023-06-14 | 185,000.00 | 190,000.00 | 185,000.00 | 188,800.00 | 170,621.44 | 20,897 |
| 2023-06-13 | 189,500.00 | 189,500.00 | 184,900.00 | 185,700.00 | 167,819.93 | 18,064 |
| 2023-06-12 | 187,900.00 | 188,200.00 | 185,000.00 | 186,800.00 | 168,814.01 | 17,402 |
| 2023-06-09 | 185,000.00 | 186,500.00 | 184,000.00 | 186,100.00 | 168,181.41 | 21,358 |
| 2023-06-08 | 188,000.00 | 188,000.00 | 183,200.00 | 183,500.00 | 165,831.75 | 33,058 |
| 2023-06-07 | 187,100.00 | 189,500.00 | 184,800.00 | 186,600.00 | 168,633.27 | 25,937 |
| 2023-06-05 | 184,600.00 | 186,800.00 | 183,400.00 | 184,900.00 | 167,096.95 | 19,912 |
| 2023-06-02 | 184,600.00 | 185,500.00 | 183,000.00 | 184,700.00 | 166,916.21 | 20,791 |
| 2023-06-01 | 190,400.00 | 190,400.00 | 184,200.00 | 184,400.00 | 166,645.10 | 32,207 |
| 2023-05-31 | 181,900.00 | 190,800.00 | 181,900.00 | 190,400.00 | 172,067.39 | 93,134 |
| 2023-05-30 | 183,900.00 | 186,400.00 | 181,300.00 | 183,400.00 | 165,741.38 | 31,911 |
| 2023-05-26 | 183,100.00 | 184,800.00 | 181,000.00 | 182,800.00 | 165,199.15 | 27,840 |
| 2023-05-25 | 186,400.00 | 188,500.00 | 182,600.00 | 185,300.00 | 167,458.44 | 45,818 |
| 2023-05-24 | 182,100.00 | 190,800.00 | 182,000.00 | 190,200.00 | 171,886.64 | 30,998 |
| 2023-05-23 | 188,000.00 | 188,000.00 | 182,500.00 | 183,800.00 | 166,102.87 | 22,021 |
| 2023-05-22 | 183,500.00 | 187,000.00 | 181,800.00 | 184,900.00 | 167,096.95 | 27,946 |
| 2023-05-19 | 179,000.00 | 182,200.00 | 179,000.00 | 181,600.00 | 164,114.69 | 19,361 |
| 2023-05-18 | 180,100.00 | 180,900.00 | 178,900.00 | 180,100.00 | 162,759.12 | 18,832 |
| 2023-05-17 | 179,800.00 | 182,200.00 | 179,500.00 | 180,100.00 | 162,759.12 | 18,669 |
| 2023-05-16 | 179,200.00 | 182,800.00 | 178,400.00 | 182,200.00 | 164,656.92 | 19,617 |
| 2023-05-15 | 178,300.00 | 183,300.00 | 178,200.00 | 181,200.00 | 163,753.21 | 27,413 |
| 2023-05-12 | 180,900.00 | 182,000.00 | 177,900.00 | 179,600.00 | 162,307.26 | 38,329 |
| 2023-05-11 | 184,100.00 | 186,700.00 | 181,200.00 | 182,000.00 | 164,476.18 | 22,947 |
| 2023-05-10 | 184,100.00 | 185,800.00 | 182,100.00 | 184,500.00 | 166,735.47 | 23,158 |
| 2023-05-09 | 186,200.00 | 187,900.00 | 185,100.00 | 185,200.00 | 167,368.07 | 12,422 |
| 2023-05-08 | 184,500.00 | 188,700.00 | 184,500.00 | 186,100.00 | 168,181.41 | 22,215 |
| 2023-05-04 | 187,300.00 | 191,400.00 | 185,600.00 | 189,000.00 | 170,802.19 | 23,906 |
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.