BGF Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	192,100.00	193,100.00	184,400.00	188,800.00	170,621.44	30,780
2023-05-02	184,100.00	193,700.00	184,000.00	192,000.00	173,513.33	50,301
2023-04-28	176,800.00	187,900.00	176,800.00	186,600.00	168,633.27	38,997
2023-04-27	182,200.00	183,800.00	178,000.00	178,000.00	160,861.32	22,290
2023-04-26	185,300.00	186,400.00	181,800.00	183,600.00	165,922.12	21,793
2023-04-25	183,100.00	186,000.00	181,100.00	185,400.00	167,548.81	26,093
2023-04-24	181,400.00	183,400.00	178,600.00	181,900.00	164,385.81	29,433
2023-04-21	180,200.00	184,400.00	180,200.00	183,100.00	165,470.27	30,182
2023-04-20	178,600.00	183,000.00	178,100.00	183,000.00	165,379.89	32,198
2023-04-19	179,100.00	180,900.00	177,800.00	179,500.00	162,216.89	34,242
2023-04-18	177,800.00	181,300.00	177,800.00	180,100.00	162,759.12	30,996
2023-04-17	181,500.00	183,300.00	178,900.00	179,500.00	162,216.89	23,546
2023-04-14	180,900.00	182,900.00	180,700.00	182,300.00	164,747.29	34,760
2023-04-13	182,000.00	183,700.00	180,100.00	181,200.00	163,753.21	41,769
2023-04-12	184,800.00	186,100.00	182,100.00	182,300.00	164,747.29	30,822
2023-04-11	184,300.00	189,700.00	184,300.00	185,500.00	167,639.18	22,128
2023-04-10	182,300.00	190,800.00	182,300.00	185,400.00	167,548.81	24,676
2023-04-07	187,200.00	187,200.00	182,100.00	183,800.00	166,102.87	31,622
2023-04-06	191,000.00	191,900.00	186,600.00	189,400.00	171,163.67	31,103
2023-04-05	188,500.00	193,900.00	188,200.00	189,300.00	171,073.30	53,126
2023-04-04	181,800.00	188,800.00	180,100.00	187,600.00	169,536.98	52,206
2023-04-03	181,800.00	183,500.00	180,400.00	180,700.00	163,301.35	22,103
2023-03-31	180,100.00	182,900.00	179,000.00	181,700.00	164,205.06	19,390
2023-03-30	179,400.00	181,800.00	177,200.00	180,400.00	163,030.24	15,391
2023-03-29	182,000.00	183,000.00	179,700.00	181,100.00	163,662.84	11,694
2023-03-28	178,900.00	181,500.00	176,600.00	180,800.00	163,391.72	16,592
2023-03-27	183,000.00	183,000.00	177,100.00	178,600.00	161,403.55	11,210
2023-03-24	178,200.00	183,900.00	176,000.00	180,400.00	163,030.24	31,348
2023-03-23	182,000.00	182,000.00	177,500.00	179,300.00	162,036.15	18,847
2023-03-22	178,100.00	180,500.00	176,900.00	177,600.00	160,499.83	17,249
2023-03-21	174,300.00	181,000.00	174,300.00	178,100.00	160,951.69	25,733
2023-03-20	175,000.00	176,700.00	174,000.00	174,300.00	157,517.57	12,819
2023-03-17	176,000.00	177,000.00	174,200.00	174,700.00	157,879.06	25,847
2023-03-16	175,100.00	176,400.00	173,200.00	175,800.00	158,873.14	21,352
2023-03-15	178,500.00	179,200.00	175,000.00	177,100.00	160,047.97	24,262
2023-03-14	178,000.00	181,500.00	176,400.00	179,300.00	162,036.15	27,101
2023-03-13	181,200.00	182,000.00	177,000.00	179,900.00	162,578.38	22,741
2023-03-10	181,500.00	182,800.00	178,000.00	180,200.00	162,849.49	31,366
2023-03-09	184,400.00	184,400.00	181,400.00	181,900.00	164,385.81	30,079
2023-03-08	180,300.00	183,900.00	179,100.00	183,900.00	166,193.24	38,173
2023-03-07	180,800.00	183,300.00	180,000.00	182,000.00	164,476.18	20,932
2023-03-06	182,800.00	182,800.00	179,700.00	180,900.00	163,482.09	22,333
2023-03-03	182,000.00	183,900.00	180,500.00	180,700.00	163,301.35	27,066
2023-03-02	179,100.00	183,400.00	179,000.00	182,000.00	164,476.18	27,383
2023-02-28	180,800.00	183,000.00	179,100.00	180,700.00	163,301.35	30,839
2023-02-27	180,300.00	181,900.00	178,300.00	180,500.00	163,120.61	40,693
2023-02-24	181,300.00	183,200.00	180,200.00	181,900.00	164,385.81	28,190
2023-02-23	183,400.00	184,400.00	181,300.00	181,400.00	163,933.95	27,409
2023-02-22	181,600.00	183,900.00	181,500.00	183,400.00	165,741.38	33,105
2023-02-21	183,300.00	183,600.00	181,000.00	181,700.00	164,205.06	22,412
2023-02-20	181,400.00	185,000.00	180,600.00	183,300.00	165,651.01	37,468
2023-02-17	182,100.00	183,800.00	180,600.00	181,300.00	163,843.58	19,743
2023-02-16	184,800.00	185,500.00	182,900.00	183,800.00	166,102.87	31,280
2023-02-15	185,300.00	185,300.00	182,500.00	183,800.00	166,102.87	27,812
2023-02-14	186,000.00	188,000.00	184,800.00	185,200.00	167,368.07	30,039
2023-02-13	185,300.00	186,500.00	183,000.00	184,900.00	167,096.95	23,445
2023-02-10	188,500.00	189,000.00	185,100.00	186,500.00	168,542.90	28,772
2023-02-09	188,100.00	192,400.00	187,500.00	188,400.00	170,259.96	30,417
2023-02-08	188,000.00	189,400.00	186,100.00	188,000.00	169,898.47	61,468
2023-02-07	186,000.00	187,800.00	186,000.00	187,700.00	169,627.36	25,263

← NewerPage 15 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.