BGF Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	176,000.00	176,000.00	167,500.00	169,500.00	150,167.57	85,021
2022-08-10	177,000.00	181,000.00	173,500.00	174,000.00	154,154.32	31,225
2022-08-09	175,000.00	180,500.00	174,000.00	178,500.00	158,141.07	60,094
2022-08-08	175,000.00	176,000.00	172,500.00	174,000.00	154,154.32	35,300
2022-08-05	187,000.00	187,000.00	170,000.00	174,000.00	154,154.32	160,965
2022-08-04	187,500.00	189,000.00	183,500.00	186,500.00	165,228.63	29,465
2022-08-03	183,500.00	187,500.00	183,000.00	184,500.00	163,456.74	27,618
2022-08-02	177,500.00	186,500.00	176,000.00	183,500.00	162,570.79	46,003
2022-08-01	180,000.00	182,000.00	178,000.00	178,500.00	158,141.07	19,887
2022-07-29	187,500.00	188,000.00	179,500.00	181,000.00	160,355.93	30,190
2022-07-28	183,000.00	187,500.00	182,500.00	184,000.00	163,013.76	23,340
2022-07-27	184,500.00	186,500.00	181,000.00	184,500.00	163,456.74	15,580
2022-07-26	181,000.00	184,500.00	179,000.00	184,500.00	163,456.74	24,944
2022-07-25	182,500.00	184,000.00	179,500.00	181,000.00	160,355.93	19,952
2022-07-22	184,000.00	186,500.00	180,500.00	183,000.00	162,127.82	27,655
2022-07-21	183,000.00	186,500.00	181,500.00	185,500.00	164,342.68	35,938
2022-07-20	187,000.00	190,000.00	182,500.00	182,500.00	161,684.85	30,545
2022-07-19	188,500.00	190,000.00	186,000.00	188,000.00	166,557.54	21,697
2022-07-18	184,000.00	189,000.00	183,500.00	188,500.00	167,000.51	10,909
2022-07-15	186,500.00	191,000.00	181,500.00	185,500.00	164,342.68	20,998
2022-07-14	181,000.00	190,500.00	181,000.00	188,000.00	166,557.54	28,221
2022-07-13	190,000.00	190,000.00	176,000.00	184,000.00	163,013.76	48,229
2022-07-12	187,000.00	189,500.00	184,500.00	188,500.00	167,000.51	25,372
2022-07-11	189,000.00	191,500.00	183,000.00	186,000.00	164,785.65	24,217
2022-07-08	186,000.00	192,500.00	186,000.00	189,500.00	167,886.46	35,456
2022-07-07	188,000.00	190,000.00	184,500.00	188,000.00	166,557.54	19,792
2022-07-06	185,500.00	188,500.00	181,500.00	185,000.00	163,899.71	37,441
2022-07-05	194,000.00	194,000.00	187,000.00	189,500.00	167,886.46	29,402
2022-07-04	190,500.00	193,000.00	184,500.00	189,000.00	167,443.49	24,361
2022-07-01	196,000.00	199,000.00	188,000.00	193,000.00	170,987.26	61,097
2022-06-30	189,000.00	198,500.00	187,000.00	189,000.00	167,443.49	84,956
2022-06-29	179,000.00	187,000.00	179,000.00	186,000.00	164,785.65	48,803
2022-06-28	178,500.00	182,000.00	174,000.00	181,000.00	160,355.93	42,525
2022-06-27	175,000.00	178,500.00	173,000.00	177,500.00	157,255.13	31,788
2022-06-24	175,000.00	176,000.00	172,000.00	174,500.00	154,597.29	25,902
2022-06-23	175,000.00	177,500.00	172,000.00	173,500.00	153,711.35	47,496
2022-06-22	176,500.00	176,500.00	173,000.00	174,500.00	154,597.29	29,946
2022-06-21	179,500.00	179,500.00	176,000.00	177,000.00	156,812.15	38,751
2022-06-20	174,500.00	177,500.00	174,000.00	176,000.00	155,926.21	32,857
2022-06-17	177,500.00	178,000.00	170,500.00	174,500.00	154,597.29	53,682
2022-06-16	175,000.00	180,000.00	174,500.00	174,500.00	154,597.29	34,865
2022-06-15	171,000.00	178,000.00	171,000.00	175,000.00	155,040.27	27,221
2022-06-14	176,500.00	177,000.00	168,500.00	174,000.00	154,154.32	58,921
2022-06-13	175,000.00	179,000.00	174,500.00	176,000.00	155,926.21	29,620
2022-06-10	181,000.00	182,000.00	175,500.00	178,500.00	158,141.07	46,323
2022-06-09	185,000.00	185,000.00	181,000.00	184,000.00	163,013.76	32,487
2022-06-08	183,000.00	187,000.00	181,500.00	185,000.00	163,899.71	32,502
2022-06-07	180,500.00	184,500.00	180,500.00	183,000.00	162,127.82	18,707
2022-06-03	182,000.00	183,000.00	176,000.00	182,500.00	161,684.85	79,333
2022-06-02	181,500.00	183,500.00	181,000.00	183,500.00	162,570.79	22,608
2022-05-31	185,000.00	186,000.00	181,500.00	183,500.00	162,570.79	62,208
2022-05-30	185,500.00	188,000.00	185,000.00	185,500.00	164,342.68	19,987
2022-05-27	191,000.00	191,500.00	185,000.00	185,500.00	164,342.68	23,735
2022-05-26	192,000.00	195,500.00	186,000.00	188,000.00	166,557.54	35,837
2022-05-25	187,000.00	194,000.00	185,000.00	194,000.00	171,873.21	46,295
2022-05-24	183,000.00	188,000.00	182,500.00	184,500.00	163,456.74	24,551
2022-05-23	186,000.00	187,000.00	182,000.00	184,500.00	163,456.74	24,406
2022-05-20	185,000.00	187,500.00	182,000.00	186,000.00	164,785.65	41,761
2022-05-19	181,500.00	188,000.00	178,000.00	184,000.00	163,013.76	66,291
2022-05-18	188,500.00	191,000.00	183,000.00	187,000.00	165,671.60	64,386

← NewerPage 18 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.