BGF Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	178,000.00	181,000.00	176,500.00	178,000.00	157,698.10	45,394
2022-11-09	181,500.00	182,000.00	176,500.00	178,500.00	158,141.07	67,787
2022-11-08	189,000.00	189,000.00	180,000.00	181,500.00	160,798.90	53,923
2022-11-07	188,000.00	189,000.00	184,500.00	186,000.00	164,785.65	28,364
2022-11-04	186,000.00	190,000.00	184,000.00	188,000.00	166,557.54	50,948
2022-11-03	185,000.00	188,500.00	182,000.00	183,500.00	162,570.79	35,912
2022-11-02	183,500.00	186,000.00	181,500.00	183,500.00	162,570.79	44,206
2022-11-01	188,000.00	189,000.00	185,000.00	186,000.00	164,785.65	32,989
2022-10-31	184,500.00	188,000.00	180,500.00	186,500.00	165,228.63	36,985
2022-10-28	183,500.00	185,500.00	182,000.00	184,000.00	163,013.76	18,754
2022-10-27	183,000.00	185,000.00	181,500.00	184,000.00	163,013.76	29,594
2022-10-26	179,000.00	185,000.00	179,000.00	182,000.00	161,241.88	24,601
2022-10-25	186,000.00	186,000.00	178,500.00	181,000.00	160,355.93	31,398
2022-10-24	186,000.00	186,000.00	180,500.00	184,000.00	163,013.76	36,913
2022-10-21	175,000.00	184,500.00	174,500.00	183,000.00	162,127.82	62,816
2022-10-20	174,000.00	177,500.00	173,000.00	176,000.00	155,926.21	41,985
2022-10-19	176,500.00	179,000.00	173,500.00	175,000.00	155,040.27	18,570
2022-10-18	174,500.00	176,000.00	172,500.00	176,000.00	155,926.21	28,881
2022-10-17	175,000.00	175,000.00	170,500.00	173,000.00	153,268.38	26,257
2022-10-14	168,500.00	173,500.00	166,500.00	173,500.00	153,711.35	28,929
2022-10-13	170,500.00	173,500.00	166,000.00	167,000.00	147,952.71	52,695
2022-10-12	176,000.00	180,000.00	168,500.00	171,500.00	151,939.46	86,371
2022-10-11	167,500.00	172,000.00	164,500.00	172,000.00	152,382.43	55,955
2022-10-07	163,500.00	170,500.00	163,500.00	168,000.00	148,838.65	60,781
2022-10-06	166,000.00	166,000.00	162,500.00	165,000.00	146,180.82	155,917
2022-10-05	165,000.00	167,500.00	164,500.00	166,000.00	147,066.77	211,733
2022-10-04	165,500.00	167,000.00	163,500.00	164,000.00	145,294.88	29,923
2022-09-30	165,000.00	169,500.00	161,000.00	165,500.00	146,623.79	72,789
2022-09-29	161,500.00	164,500.00	161,000.00	164,000.00	145,294.88	24,954
2022-09-28	162,500.00	167,000.00	158,000.00	161,000.00	142,637.04	40,560
2022-09-27	161,000.00	165,500.00	156,000.00	163,500.00	144,851.90	37,123
2022-09-26	162,500.00	165,500.00	159,000.00	160,000.00	141,751.10	40,720
2022-09-23	166,000.00	166,000.00	162,000.00	162,000.00	143,522.99	14,757
2022-09-22	161,500.00	166,500.00	161,000.00	164,000.00	145,294.88	36,264
2022-09-21	162,500.00	166,000.00	162,000.00	163,500.00	144,851.90	38,216
2022-09-20	166,000.00	168,000.00	162,500.00	164,000.00	145,294.88	73,238
2022-09-19	163,500.00	166,000.00	159,500.00	164,500.00	145,737.85	62,759
2022-09-16	159,000.00	164,000.00	158,500.00	162,500.00	143,965.96	41,724
2022-09-15	159,000.00	164,000.00	158,500.00	159,500.00	141,308.13	69,600
2022-09-14	154,000.00	160,000.00	152,500.00	159,000.00	140,865.16	52,573
2022-09-13	159,500.00	160,500.00	153,500.00	155,500.00	137,764.35	88,299
2022-09-08	157,500.00	160,000.00	153,500.00	158,500.00	140,422.18	99,063
2022-09-07	154,500.00	159,000.00	153,000.00	157,500.00	139,536.24	77,282
2022-09-06	155,500.00	159,500.00	154,000.00	155,500.00	137,764.35	37,709
2022-09-05	156,000.00	158,500.00	154,500.00	154,500.00	136,878.41	35,529
2022-09-02	157,500.00	157,500.00	155,000.00	156,000.00	138,207.32	54,287
2022-09-01	159,000.00	161,000.00	155,500.00	157,500.00	139,536.24	64,367
2022-08-31	159,500.00	161,000.00	157,000.00	160,500.00	142,194.07	52,288
2022-08-30	159,500.00	162,000.00	159,000.00	160,000.00	141,751.10	33,263
2022-08-29	157,000.00	160,000.00	156,000.00	159,000.00	140,865.16	34,046
2022-08-26	163,500.00	164,500.00	159,000.00	160,500.00	142,194.07	42,535
2022-08-25	164,000.00	164,000.00	161,000.00	163,500.00	144,851.90	42,369
2022-08-24	163,500.00	164,500.00	160,000.00	163,000.00	144,408.93	54,030
2022-08-23	169,500.00	169,500.00	161,500.00	162,500.00	143,965.96	63,182
2022-08-22	170,500.00	170,500.00	165,500.00	169,500.00	150,167.57	61,458
2022-08-19	173,000.00	173,500.00	169,000.00	171,500.00	151,939.46	29,174
2022-08-18	164,500.00	174,500.00	164,000.00	174,500.00	154,597.29	96,119
2022-08-17	167,000.00	167,500.00	163,500.00	166,500.00	147,509.74	30,362
2022-08-16	166,500.00	167,000.00	162,000.00	166,500.00	147,509.74	89,500
2022-08-12	169,000.00	169,000.00	166,500.00	167,000.00	147,952.71	67,658

← NewerPage 17 of 21 · 1,227 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.