BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 124,800.00 | 127,300.00 | 122,900.00 | 126,400.00 | 126,400.00 | 44,677 |
| 2026-07-15 | 124,600.00 | 126,000.00 | 121,400.00 | 123,600.00 | 123,600.00 | 46,088 |
| 2026-07-14 | 128,000.00 | 129,500.00 | 122,200.00 | 122,200.00 | 122,200.00 | 50,730 |
| 2026-07-13 | 124,600.00 | 130,600.00 | 124,400.00 | 127,800.00 | 127,800.00 | 61,609 |
| 2026-07-10 | 121,700.00 | 126,700.00 | 121,700.00 | 123,600.00 | 123,600.00 | 48,443 |
| 2026-07-09 | 127,700.00 | 127,800.00 | 118,950.00 | 120,200.00 | 120,200.00 | 97,129 |
| 2026-07-08 | 126,000.00 | 129,000.00 | 122,700.00 | 125,400.00 | 125,400.00 | 73,239 |
| 2026-07-07 | 123,500.00 | 128,400.00 | 117,500.00 | 126,200.00 | 126,200.00 | 100,800 |
| 2026-07-06 | 123,000.00 | 126,100.00 | 121,600.00 | 123,000.00 | 123,000.00 | 41,287 |
| 2026-07-03 | 122,000.00 | 126,800.00 | 118,400.00 | 124,300.00 | 124,300.00 | 79,578 |
| 2026-07-02 | 115,600.00 | 123,700.00 | 112,800.00 | 119,500.00 | 119,500.00 | 75,498 |
| 2026-07-01 | 118,000.00 | 118,200.00 | 112,300.00 | 115,600.00 | 115,600.00 | 62,225 |
| 2026-06-30 | 119,200.00 | 120,900.00 | 115,100.00 | 115,800.00 | 115,800.00 | 64,611 |
| 2026-06-29 | 116,800.00 | 119,400.00 | 114,100.00 | 118,100.00 | 118,100.00 | 64,732 |
| 2026-06-26 | 117,200.00 | 118,900.00 | 111,000.00 | 115,700.00 | 115,700.00 | 53,098 |
| 2026-06-25 | 116,500.00 | 119,500.00 | 114,900.00 | 118,000.00 | 118,000.00 | 136,206 |
| 2026-06-24 | 116,800.00 | 122,000.00 | 108,200.00 | 116,900.00 | 116,900.00 | 83,062 |
| 2026-06-23 | 109,200.00 | 118,700.00 | 108,900.00 | 116,800.00 | 116,800.00 | 110,608 |
| 2026-06-22 | 114,600.00 | 115,200.00 | 107,200.00 | 108,000.00 | 108,000.00 | 66,898 |
| 2026-06-19 | 117,500.00 | 117,900.00 | 112,100.00 | 114,700.00 | 114,700.00 | 112,808 |
| 2026-06-18 | 120,000.00 | 120,400.00 | 116,800.00 | 117,500.00 | 117,500.00 | 187,961 |
| 2026-06-17 | 128,200.00 | 129,200.00 | 119,400.00 | 120,000.00 | 120,000.00 | 79,135 |
| 2026-06-16 | 128,700.00 | 134,200.00 | 125,200.00 | 128,200.00 | 128,200.00 | 690,433 |
| 2026-06-15 | 132,500.00 | 132,500.00 | 127,000.00 | 129,900.00 | 129,900.00 | 52,180 |
| 2026-06-12 | 130,000.00 | 132,000.00 | 124,700.00 | 129,300.00 | 129,300.00 | 118,210 |
| 2026-06-11 | 128,400.00 | 129,400.00 | 125,200.00 | 128,000.00 | 128,000.00 | 114,841 |
| 2026-06-10 | 126,400.00 | 130,100.00 | 125,600.00 | 130,100.00 | 130,100.00 | 45,570 |
| 2026-06-09 | 127,100.00 | 134,400.00 | 125,800.00 | 128,700.00 | 128,700.00 | 75,961 |
| 2026-06-08 | 126,800.00 | 130,000.00 | 123,000.00 | 127,100.00 | 127,100.00 | 61,205 |
| 2026-06-05 | 131,300.00 | 140,000.00 | 128,600.00 | 129,400.00 | 129,400.00 | 56,547 |
| 2026-06-04 | 133,800.00 | 135,000.00 | 127,500.00 | 129,000.00 | 129,000.00 | 91,777 |
| 2026-06-02 | 125,600.00 | 132,900.00 | 123,700.00 | 132,500.00 | 132,500.00 | 71,448 |
| 2026-06-01 | 125,000.00 | 125,600.00 | 120,500.00 | 124,500.00 | 124,500.00 | 46,272 |
| 2026-05-29 | 123,500.00 | 127,400.00 | 123,000.00 | 124,200.00 | 124,200.00 | 77,526 |
| 2026-05-28 | 128,200.00 | 128,200.00 | 122,000.00 | 123,700.00 | 123,700.00 | 35,795 |
| 2026-05-27 | 128,200.00 | 129,500.00 | 122,900.00 | 126,400.00 | 126,400.00 | 51,075 |
| 2026-05-26 | 131,200.00 | 133,500.00 | 127,100.00 | 129,400.00 | 129,400.00 | 46,258 |
| 2026-05-22 | 133,700.00 | 135,100.00 | 129,600.00 | 130,400.00 | 130,400.00 | 59,663 |
| 2026-05-21 | 134,000.00 | 134,000.00 | 130,100.00 | 132,500.00 | 132,500.00 | 74,888 |
| 2026-05-20 | 135,100.00 | 139,500.00 | 130,500.00 | 133,000.00 | 133,000.00 | 74,818 |
| 2026-05-19 | 135,600.00 | 136,000.00 | 129,000.00 | 133,900.00 | 133,900.00 | 46,580 |
| 2026-05-18 | 140,700.00 | 141,000.00 | 132,900.00 | 136,200.00 | 136,200.00 | 51,476 |
| 2026-05-15 | 144,800.00 | 145,000.00 | 138,000.00 | 140,700.00 | 140,700.00 | 54,775 |
| 2026-05-14 | 133,500.00 | 146,000.00 | 133,500.00 | 146,000.00 | 146,000.00 | 100,450 |
| 2026-05-13 | 132,600.00 | 136,300.00 | 130,600.00 | 133,700.00 | 133,700.00 | 108,572 |
| 2026-05-12 | 134,000.00 | 134,000.00 | 129,000.00 | 132,600.00 | 132,600.00 | 80,000 |
| 2026-05-11 | 137,500.00 | 142,900.00 | 131,500.00 | 132,700.00 | 132,700.00 | 96,061 |
| 2026-05-08 | 135,200.00 | 143,900.00 | 133,600.00 | 138,600.00 | 138,600.00 | 154,181 |
| 2026-05-07 | 129,900.00 | 135,700.00 | 127,000.00 | 133,900.00 | 133,900.00 | 86,827 |
| 2026-05-06 | 130,700.00 | 131,900.00 | 129,100.00 | 129,100.00 | 129,100.00 | 62,901 |
| 2026-05-04 | 133,000.00 | 136,400.00 | 130,800.00 | 132,400.00 | 132,400.00 | 44,211 |
| 2026-04-30 | 132,400.00 | 133,700.00 | 130,100.00 | 132,000.00 | 132,000.00 | 53,295 |
| 2026-04-29 | 132,600.00 | 134,500.00 | 129,300.00 | 133,000.00 | 133,000.00 | 46,735 |
| 2026-04-28 | 136,000.00 | 139,300.00 | 130,300.00 | 131,400.00 | 131,400.00 | 74,450 |
| 2026-04-27 | 135,300.00 | 142,000.00 | 133,500.00 | 138,200.00 | 138,200.00 | 86,312 |
| 2026-04-24 | 133,500.00 | 135,800.00 | 132,900.00 | 134,500.00 | 134,500.00 | 39,049 |
| 2026-04-23 | 135,000.00 | 135,300.00 | 131,800.00 | 133,400.00 | 133,400.00 | 43,268 |
| 2026-04-22 | 132,100.00 | 135,000.00 | 132,100.00 | 133,200.00 | 133,200.00 | 41,928 |
| 2026-04-21 | 131,700.00 | 134,400.00 | 128,900.00 | 134,100.00 | 134,100.00 | 60,419 |
| 2026-04-20 | 134,000.00 | 134,000.00 | 132,000.00 | 132,800.00 | 132,800.00 | 22,059 |
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.