BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 189,200.00 | 190,200.00 | 186,100.00 | 187,500.00 | 169,446.61 | 19,147 |
| 2023-02-03 | 189,600.00 | 191,600.00 | 188,500.00 | 190,900.00 | 172,519.25 | 26,993 |
| 2023-02-02 | 186,800.00 | 192,900.00 | 186,000.00 | 190,400.00 | 172,067.39 | 107,825 |
| 2023-02-01 | 185,000.00 | 186,400.00 | 183,700.00 | 185,100.00 | 167,277.70 | 64,566 |
| 2023-01-31 | 183,900.00 | 187,300.00 | 183,600.00 | 186,700.00 | 168,723.64 | 70,752 |
| 2023-01-30 | 184,000.00 | 185,500.00 | 182,000.00 | 183,300.00 | 165,651.01 | 63,264 |
| 2023-01-27 | 187,800.00 | 189,200.00 | 183,100.00 | 184,000.00 | 166,283.61 | 105,903 |
| 2023-01-26 | 189,500.00 | 190,700.00 | 189,000.00 | 189,400.00 | 171,163.67 | 27,187 |
| 2023-01-25 | 191,000.00 | 193,500.00 | 189,100.00 | 189,900.00 | 171,615.53 | 24,808 |
| 2023-01-20 | 191,000.00 | 195,000.00 | 190,500.00 | 192,500.00 | 173,965.19 | 19,765 |
| 2023-01-19 | 190,500.00 | 193,500.00 | 188,000.00 | 192,500.00 | 173,965.19 | 35,115 |
| 2023-01-18 | 197,500.00 | 197,500.00 | 190,500.00 | 192,500.00 | 173,965.19 | 43,069 |
| 2023-01-17 | 196,000.00 | 198,500.00 | 193,500.00 | 197,500.00 | 178,483.77 | 41,307 |
| 2023-01-16 | 193,500.00 | 199,000.00 | 191,500.00 | 195,500.00 | 176,676.34 | 18,129 |
| 2023-01-13 | 193,000.00 | 195,500.00 | 189,500.00 | 193,500.00 | 174,868.91 | 44,032 |
| 2023-01-12 | 190,000.00 | 194,500.00 | 186,500.00 | 191,000.00 | 172,609.62 | 52,677 |
| 2023-01-11 | 190,000.00 | 191,500.00 | 188,000.00 | 189,500.00 | 171,254.04 | 36,155 |
| 2023-01-10 | 193,500.00 | 193,500.00 | 189,500.00 | 189,500.00 | 171,254.04 | 30,741 |
| 2023-01-09 | 193,000.00 | 194,500.00 | 188,500.00 | 193,000.00 | 174,417.05 | 35,024 |
| 2023-01-06 | 188,500.00 | 193,000.00 | 187,000.00 | 191,500.00 | 173,061.47 | 16,736 |
| 2023-01-05 | 195,000.00 | 197,000.00 | 190,000.00 | 192,000.00 | 173,513.33 | 60,951 |
| 2023-01-04 | 199,000.00 | 200,000.00 | 194,000.00 | 197,500.00 | 178,483.77 | 36,531 |
| 2023-01-03 | 205,000.00 | 205,000.00 | 197,500.00 | 199,000.00 | 179,839.34 | 34,013 |
| 2023-01-02 | 212,500.00 | 213,000.00 | 199,000.00 | 202,000.00 | 182,550.48 | 31,009 |
| 2022-12-29 | 207,000.00 | 212,500.00 | 206,500.00 | 210,500.00 | 190,232.06 | 33,874 |
| 2022-12-28 | 205,500.00 | 214,000.00 | 202,500.00 | 212,000.00 | 191,587.64 | 28,229 |
| 2022-12-27 | 204,500.00 | 209,000.00 | 202,000.00 | 208,500.00 | 184,719.40 | 43,241 |
| 2022-12-26 | 206,000.00 | 208,000.00 | 201,000.00 | 204,500.00 | 181,175.62 | 33,859 |
| 2022-12-23 | 211,000.00 | 211,000.00 | 204,500.00 | 206,500.00 | 182,947.51 | 28,853 |
| 2022-12-22 | 211,000.00 | 212,500.00 | 208,500.00 | 209,500.00 | 185,605.35 | 31,002 |
| 2022-12-21 | 215,500.00 | 215,500.00 | 210,500.00 | 212,500.00 | 188,263.18 | 14,358 |
| 2022-12-20 | 212,000.00 | 213,500.00 | 207,000.00 | 213,000.00 | 188,706.15 | 23,583 |
| 2022-12-19 | 207,000.00 | 213,500.00 | 204,000.00 | 212,000.00 | 187,820.21 | 18,425 |
| 2022-12-16 | 209,500.00 | 211,000.00 | 203,500.00 | 206,500.00 | 182,947.51 | 40,275 |
| 2022-12-15 | 210,000.00 | 214,000.00 | 207,000.00 | 211,500.00 | 187,377.23 | 30,860 |
| 2022-12-14 | 210,000.00 | 210,000.00 | 206,000.00 | 209,000.00 | 185,162.37 | 36,742 |
| 2022-12-13 | 207,000.00 | 209,500.00 | 204,000.00 | 209,000.00 | 185,162.37 | 31,156 |
| 2022-12-12 | 207,000.00 | 207,000.00 | 200,500.00 | 205,000.00 | 181,618.60 | 15,287 |
| 2022-12-09 | 205,000.00 | 207,000.00 | 203,500.00 | 205,000.00 | 181,618.60 | 37,638 |
| 2022-12-08 | 203,500.00 | 205,500.00 | 200,000.00 | 203,500.00 | 180,289.68 | 36,134 |
| 2022-12-07 | 208,500.00 | 219,500.00 | 204,000.00 | 205,000.00 | 181,618.60 | 63,314 |
| 2022-12-06 | 195,500.00 | 207,000.00 | 195,000.00 | 207,000.00 | 183,390.48 | 47,951 |
| 2022-12-05 | 195,000.00 | 199,500.00 | 189,000.00 | 196,000.00 | 173,645.10 | 55,203 |
| 2022-12-02 | 197,500.00 | 197,500.00 | 193,000.00 | 195,000.00 | 172,759.15 | 22,676 |
| 2022-12-01 | 202,500.00 | 203,500.00 | 195,500.00 | 196,500.00 | 174,088.07 | 40,334 |
| 2022-11-30 | 199,500.00 | 210,000.00 | 199,500.00 | 205,500.00 | 182,061.57 | 215,574 |
| 2022-11-29 | 201,500.00 | 205,000.00 | 198,500.00 | 199,000.00 | 176,302.93 | 51,291 |
| 2022-11-28 | 203,500.00 | 205,500.00 | 196,500.00 | 200,000.00 | 177,188.87 | 39,547 |
| 2022-11-25 | 201,500.00 | 206,000.00 | 199,500.00 | 205,500.00 | 182,061.57 | 54,020 |
| 2022-11-24 | 200,000.00 | 202,000.00 | 199,000.00 | 200,500.00 | 177,631.85 | 35,730 |
| 2022-11-23 | 193,500.00 | 200,500.00 | 192,000.00 | 200,000.00 | 177,188.87 | 50,690 |
| 2022-11-22 | 195,000.00 | 200,000.00 | 192,500.00 | 196,500.00 | 174,088.07 | 58,415 |
| 2022-11-21 | 194,500.00 | 199,000.00 | 192,500.00 | 194,000.00 | 171,873.21 | 40,918 |
| 2022-11-18 | 200,000.00 | 203,000.00 | 191,500.00 | 195,000.00 | 172,759.15 | 50,834 |
| 2022-11-17 | 195,500.00 | 200,000.00 | 194,000.00 | 198,000.00 | 175,416.99 | 51,568 |
| 2022-11-16 | 188,500.00 | 197,000.00 | 188,000.00 | 193,500.00 | 171,430.24 | 70,266 |
| 2022-11-15 | 185,000.00 | 193,000.00 | 184,500.00 | 190,500.00 | 168,772.40 | 52,879 |
| 2022-11-14 | 177,000.00 | 184,000.00 | 177,000.00 | 182,500.00 | 161,684.85 | 47,411 |
| 2022-11-11 | 180,000.00 | 180,000.00 | 176,500.00 | 177,500.00 | 157,255.13 | 50,762 |
| 2022-11-10 | 178,000.00 | 181,000.00 | 176,500.00 | 178,000.00 | 157,698.10 | 45,394 |
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.