BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 201,500.00 | 202,000.00 | 187,000.00 | 193,000.00 | 170,987.26 | 92,951 |
| 2022-05-16 | 198,500.00 | 204,000.00 | 196,500.00 | 203,000.00 | 179,846.71 | 72,377 |
| 2022-05-13 | 198,500.00 | 200,000.00 | 193,000.00 | 196,500.00 | 174,088.07 | 33,661 |
| 2022-05-12 | 190,500.00 | 197,000.00 | 190,000.00 | 195,000.00 | 172,759.15 | 86,388 |
| 2022-05-11 | 187,500.00 | 194,500.00 | 186,000.00 | 192,000.00 | 170,101.32 | 80,377 |
| 2022-05-10 | 187,000.00 | 190,500.00 | 182,500.00 | 187,500.00 | 166,114.57 | 104,680 |
| 2022-05-09 | 186,500.00 | 188,500.00 | 184,000.00 | 187,000.00 | 165,671.60 | 49,965 |
| 2022-05-06 | 187,500.00 | 190,000.00 | 182,500.00 | 187,500.00 | 166,114.57 | 39,851 |
| 2022-05-04 | 187,000.00 | 189,000.00 | 185,000.00 | 187,500.00 | 166,114.57 | 34,742 |
| 2022-05-03 | 181,000.00 | 190,000.00 | 180,500.00 | 187,000.00 | 165,671.60 | 47,962 |
| 2022-05-02 | 181,000.00 | 183,500.00 | 179,000.00 | 182,000.00 | 161,241.88 | 15,530 |
| 2022-04-29 | 178,500.00 | 183,500.00 | 178,500.00 | 181,000.00 | 160,355.93 | 20,456 |
| 2022-04-28 | 178,000.00 | 183,500.00 | 178,000.00 | 181,000.00 | 160,355.93 | 29,709 |
| 2022-04-27 | 179,000.00 | 182,000.00 | 177,000.00 | 180,000.00 | 159,469.99 | 22,506 |
| 2022-04-26 | 182,500.00 | 184,000.00 | 176,000.00 | 181,000.00 | 160,355.93 | 55,818 |
| 2022-04-25 | 177,500.00 | 186,000.00 | 177,000.00 | 183,000.00 | 162,127.82 | 32,476 |
| 2022-04-22 | 177,500.00 | 181,500.00 | 177,500.00 | 179,500.00 | 159,027.01 | 21,683 |
| 2022-04-21 | 183,500.00 | 184,000.00 | 179,000.00 | 180,000.00 | 159,469.99 | 19,396 |
| 2022-04-20 | 179,000.00 | 183,000.00 | 177,500.00 | 182,000.00 | 161,241.88 | 20,316 |
| 2022-04-19 | 185,000.00 | 186,000.00 | 180,000.00 | 181,500.00 | 160,798.90 | 30,858 |
| 2022-04-18 | 179,500.00 | 190,000.00 | 179,500.00 | 184,500.00 | 163,456.74 | 55,151 |
| 2022-04-15 | 180,500.00 | 181,000.00 | 176,500.00 | 179,500.00 | 159,027.01 | 22,939 |
| 2022-04-14 | 178,000.00 | 181,500.00 | 175,500.00 | 180,500.00 | 159,912.96 | 40,853 |
| 2022-04-13 | 180,000.00 | 180,500.00 | 174,500.00 | 180,000.00 | 159,469.99 | 35,360 |
| 2022-04-12 | 180,500.00 | 184,000.00 | 177,500.00 | 178,500.00 | 158,141.07 | 31,776 |
| 2022-04-11 | 176,500.00 | 182,000.00 | 176,500.00 | 182,000.00 | 161,241.88 | 29,050 |
| 2022-04-08 | 178,500.00 | 180,000.00 | 177,000.00 | 178,500.00 | 158,141.07 | 19,684 |
| 2022-04-07 | 177,000.00 | 181,500.00 | 177,000.00 | 178,000.00 | 157,698.10 | 30,823 |
| 2022-04-06 | 180,000.00 | 180,500.00 | 177,500.00 | 179,500.00 | 159,027.01 | 24,955 |
| 2022-04-05 | 179,000.00 | 181,000.00 | 177,500.00 | 180,000.00 | 159,469.99 | 21,909 |
| 2022-04-04 | 177,500.00 | 182,000.00 | 177,000.00 | 179,000.00 | 158,584.04 | 30,076 |
| 2022-04-01 | 174,500.00 | 181,000.00 | 172,500.00 | 179,500.00 | 159,027.01 | 42,874 |
| 2022-03-31 | 173,000.00 | 177,500.00 | 172,500.00 | 174,500.00 | 154,597.29 | 30,649 |
| 2022-03-30 | 174,000.00 | 176,500.00 | 172,000.00 | 173,500.00 | 153,711.35 | 33,881 |
| 2022-03-29 | 177,000.00 | 178,500.00 | 171,500.00 | 173,000.00 | 153,268.38 | 34,427 |
| 2022-03-28 | 179,500.00 | 180,000.00 | 174,000.00 | 176,000.00 | 155,926.21 | 36,554 |
| 2022-03-25 | 180,000.00 | 182,500.00 | 178,500.00 | 181,000.00 | 160,355.93 | 32,543 |
| 2022-03-24 | 178,000.00 | 182,000.00 | 178,000.00 | 180,000.00 | 159,469.99 | 37,137 |
| 2022-03-23 | 178,500.00 | 181,000.00 | 176,500.00 | 180,000.00 | 159,469.99 | 32,657 |
| 2022-03-22 | 178,500.00 | 180,000.00 | 176,000.00 | 179,000.00 | 158,584.04 | 28,943 |
| 2022-03-21 | 176,000.00 | 180,000.00 | 176,000.00 | 178,000.00 | 157,698.10 | 35,359 |
| 2022-03-18 | 175,000.00 | 179,500.00 | 174,000.00 | 177,500.00 | 157,255.13 | 41,056 |
| 2022-03-17 | 180,000.00 | 182,500.00 | 175,000.00 | 175,000.00 | 155,040.27 | 62,066 |
| 2022-03-16 | 171,500.00 | 185,500.00 | 170,000.00 | 179,000.00 | 158,584.04 | 99,809 |
| 2022-03-15 | 170,500.00 | 175,000.00 | 169,000.00 | 173,000.00 | 153,268.38 | 40,281 |
| 2022-03-14 | 175,000.00 | 178,500.00 | 171,000.00 | 171,000.00 | 151,496.49 | 54,739 |
| 2022-03-11 | 168,500.00 | 177,500.00 | 168,500.00 | 175,000.00 | 155,040.27 | 95,057 |
| 2022-03-10 | 171,000.00 | 175,000.00 | 166,500.00 | 169,500.00 | 150,167.57 | 74,316 |
| 2022-03-08 | 168,500.00 | 176,500.00 | 167,000.00 | 170,500.00 | 151,053.52 | 92,970 |
| 2022-03-07 | 161,500.00 | 170,000.00 | 161,000.00 | 167,500.00 | 148,395.68 | 60,809 |
| 2022-03-04 | 166,000.00 | 166,500.00 | 161,500.00 | 161,500.00 | 143,080.02 | 26,594 |
| 2022-03-03 | 163,500.00 | 167,500.00 | 163,000.00 | 165,500.00 | 146,623.79 | 17,949 |
| 2022-03-02 | 166,000.00 | 166,500.00 | 159,000.00 | 163,000.00 | 144,408.93 | 89,785 |
| 2022-02-28 | 165,000.00 | 171,000.00 | 163,000.00 | 169,500.00 | 150,167.57 | 50,992 |
| 2022-02-25 | 161,500.00 | 166,000.00 | 160,000.00 | 165,000.00 | 146,180.82 | 25,511 |
| 2022-02-24 | 161,000.00 | 165,000.00 | 159,500.00 | 161,500.00 | 143,080.02 | 21,923 |
| 2022-02-23 | 164,000.00 | 166,500.00 | 161,500.00 | 163,000.00 | 144,408.93 | 30,141 |
| 2022-02-22 | 166,000.00 | 166,000.00 | 162,000.00 | 162,000.00 | 143,522.99 | 24,113 |
| 2022-02-21 | 164,000.00 | 167,000.00 | 163,500.00 | 166,000.00 | 147,066.77 | 25,140 |
| 2022-02-18 | 167,000.00 | 169,500.00 | 165,000.00 | 166,000.00 | 147,066.77 | 21,098 |
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.