BGF Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	165,000.00	172,000.00	163,500.00	167,500.00	148,395.68	46,925
2022-02-16	165,500.00	169,000.00	161,500.00	164,000.00	145,294.88	42,447
2022-02-15	164,500.00	171,000.00	164,500.00	166,000.00	147,066.77	44,341
2022-02-14	169,500.00	170,000.00	163,500.00	165,500.00	146,623.79	55,102
2022-02-11	166,500.00	174,000.00	165,500.00	167,500.00	148,395.68	76,068
2022-02-10	162,500.00	171,000.00	162,500.00	169,500.00	150,167.57	62,925
2022-02-09	165,500.00	169,500.00	163,500.00	164,000.00	145,294.88	39,453
2022-02-08	169,500.00	170,500.00	160,500.00	165,500.00	146,623.79	46,804
2022-02-07	164,000.00	167,500.00	160,500.00	165,500.00	146,623.79	39,768
2022-02-04	162,000.00	169,500.00	161,500.00	167,500.00	148,395.68	36,500
2022-02-03	163,000.00	165,500.00	157,500.00	162,500.00	143,965.96	37,782
2022-01-28	158,000.00	164,000.00	157,500.00	162,000.00	143,522.99	56,515
2022-01-27	160,000.00	161,000.00	155,500.00	155,500.00	137,764.35	34,027
2022-01-26	157,500.00	163,000.00	157,500.00	158,000.00	139,979.21	40,723
2022-01-25	151,000.00	158,000.00	150,000.00	157,000.00	139,093.27	46,130
2022-01-24	158,500.00	158,500.00	152,000.00	153,000.00	135,549.49	28,186
2022-01-21	156,500.00	159,500.00	155,000.00	157,000.00	139,093.27	33,568
2022-01-20	158,500.00	161,000.00	155,500.00	157,000.00	139,093.27	37,847
2022-01-19	150,000.00	160,000.00	148,000.00	159,500.00	141,308.13	86,661
2022-01-18	151,500.00	151,500.00	148,000.00	149,000.00	132,005.71	18,931
2022-01-17	144,000.00	151,500.00	143,500.00	151,000.00	133,777.60	48,774
2022-01-14	147,000.00	148,000.00	143,500.00	144,000.00	127,575.99	41,253
2022-01-13	139,000.00	146,500.00	139,000.00	146,000.00	129,347.88	53,814
2022-01-12	137,500.00	140,500.00	137,000.00	138,500.00	122,703.30	28,617
2022-01-11	137,500.00	139,500.00	136,500.00	137,500.00	121,817.35	29,829
2022-01-10	139,000.00	141,000.00	136,500.00	139,000.00	123,146.27	23,350
2022-01-07	143,500.00	144,500.00	139,500.00	140,000.00	124,032.21	28,464
2022-01-06	139,000.00	143,500.00	138,500.00	141,500.00	125,361.13	36,533
2022-01-05	140,500.00	141,500.00	138,000.00	139,500.00	123,589.24	48,402
2022-01-04	142,500.00	143,500.00	140,500.00	142,000.00	125,804.10	29,610
2022-01-03	143,500.00	146,000.00	142,500.00	143,500.00	127,133.02	15,765
2021-12-30	145,500.00	146,500.00	143,500.00	145,500.00	128,904.91	20,511
2021-12-29	146,500.00	147,500.00	144,500.00	146,000.00	129,347.88	14,662
2021-12-28	147,000.00	150,000.00	145,000.00	150,000.00	130,233.82	21,550
2021-12-27	148,000.00	148,500.00	144,000.00	145,500.00	126,326.81	17,215
2021-12-24	146,000.00	148,500.00	146,000.00	147,000.00	127,629.15	13,506
2021-12-23	147,000.00	148,500.00	145,500.00	147,000.00	127,629.15	14,371
2021-12-22	147,000.00	148,000.00	145,500.00	146,000.00	126,760.92	18,171
2021-12-21	149,500.00	151,000.00	147,000.00	147,000.00	127,629.15	29,813
2021-12-20	151,500.00	152,000.00	148,000.00	148,000.00	128,497.37	11,423
2021-12-17	153,500.00	155,000.00	151,500.00	151,500.00	131,536.16	31,302
2021-12-16	151,500.00	154,000.00	151,500.00	153,500.00	133,272.61	12,130
2021-12-15	152,000.00	153,500.00	149,500.00	152,500.00	132,404.39	22,502
2021-12-14	147,000.00	152,500.00	147,000.00	152,000.00	131,970.27	25,567
2021-12-13	151,500.00	152,500.00	147,000.00	148,000.00	128,497.37	33,657
2021-12-10	150,500.00	152,500.00	149,500.00	151,000.00	131,102.05	12,306
2021-12-09	151,000.00	152,000.00	150,000.00	150,500.00	130,667.94	43,305
2021-12-08	153,500.00	154,500.00	150,500.00	151,000.00	131,102.05	27,121
2021-12-07	153,000.00	154,500.00	150,500.00	153,000.00	132,838.50	21,802
2021-12-06	151,000.00	155,500.00	147,500.00	153,500.00	133,272.61	35,626
2021-12-03	148,500.00	152,500.00	147,000.00	151,000.00	131,102.05	37,381
2021-12-02	141,000.00	151,000.00	141,000.00	150,500.00	130,667.94	29,725
2021-12-01	146,000.00	146,500.00	141,000.00	143,500.00	124,590.36	51,220
2021-11-30	145,000.00	148,000.00	142,000.00	146,000.00	126,760.92	87,399
2021-11-29	147,500.00	151,500.00	144,000.00	147,500.00	128,063.26	50,470
2021-11-26	152,000.00	153,500.00	148,000.00	148,500.00	128,931.48	18,542
2021-11-25	153,500.00	155,000.00	151,000.00	151,500.00	131,536.16	15,820
2021-11-24	151,000.00	156,500.00	150,500.00	153,500.00	133,272.61	31,794
2021-11-23	150,000.00	158,500.00	149,500.00	153,500.00	133,272.61	46,442
2021-11-22	149,500.00	154,000.00	149,500.00	152,500.00	132,404.39	18,479

← NewerPage 20 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.