BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 150,500.00 | 154,000.00 | 148,500.00 | 151,500.00 | 131,536.16 | 25,022 |
| 2021-11-18 | 156,000.00 | 156,000.00 | 151,000.00 | 151,000.00 | 131,102.05 | 35,931 |
| 2021-11-17 | 162,000.00 | 162,500.00 | 154,000.00 | 156,000.00 | 135,443.18 | 57,059 |
| 2021-11-16 | 163,500.00 | 165,500.00 | 162,500.00 | 163,000.00 | 141,520.75 | 14,703 |
| 2021-11-15 | 163,000.00 | 166,000.00 | 163,000.00 | 165,500.00 | 143,691.32 | 10,191 |
| 2021-11-12 | 161,500.00 | 166,500.00 | 161,500.00 | 164,500.00 | 142,823.09 | 14,772 |
| 2021-11-11 | 164,500.00 | 164,500.00 | 161,500.00 | 162,500.00 | 141,086.64 | 21,790 |
| 2021-11-10 | 169,000.00 | 169,000.00 | 163,500.00 | 167,500.00 | 145,427.77 | 18,114 |
| 2021-11-09 | 168,000.00 | 170,500.00 | 166,500.00 | 167,000.00 | 144,993.66 | 14,504 |
| 2021-11-08 | 166,500.00 | 169,500.00 | 165,500.00 | 169,500.00 | 147,164.22 | 17,865 |
| 2021-11-05 | 170,500.00 | 171,000.00 | 164,000.00 | 165,500.00 | 143,691.32 | 22,489 |
| 2021-11-04 | 165,500.00 | 170,500.00 | 165,500.00 | 168,000.00 | 145,861.88 | 17,268 |
| 2021-11-03 | 164,000.00 | 167,500.00 | 163,500.00 | 167,000.00 | 144,993.66 | 16,300 |
| 2021-11-02 | 165,500.00 | 169,000.00 | 164,000.00 | 164,500.00 | 142,823.09 | 17,210 |
| 2021-11-01 | 163,500.00 | 168,000.00 | 160,500.00 | 167,000.00 | 144,993.66 | 30,219 |
| 2021-10-29 | 163,500.00 | 164,000.00 | 160,000.00 | 161,500.00 | 140,218.42 | 25,297 |
| 2021-10-28 | 168,500.00 | 169,500.00 | 162,500.00 | 162,500.00 | 141,086.64 | 30,334 |
| 2021-10-27 | 168,500.00 | 171,000.00 | 167,000.00 | 168,500.00 | 146,295.99 | 26,880 |
| 2021-10-26 | 170,500.00 | 172,500.00 | 166,500.00 | 168,000.00 | 145,861.88 | 34,794 |
| 2021-10-25 | 171,500.00 | 175,500.00 | 170,000.00 | 170,500.00 | 148,032.45 | 25,319 |
| 2021-10-22 | 168,500.00 | 174,000.00 | 168,500.00 | 174,000.00 | 151,071.23 | 20,031 |
| 2021-10-21 | 169,000.00 | 172,500.00 | 168,500.00 | 169,000.00 | 146,730.11 | 31,339 |
| 2021-10-20 | 170,500.00 | 171,500.00 | 169,000.00 | 170,500.00 | 148,032.45 | 13,645 |
| 2021-10-19 | 170,000.00 | 172,500.00 | 169,500.00 | 171,500.00 | 148,900.67 | 24,177 |
| 2021-10-18 | 169,500.00 | 169,500.00 | 165,500.00 | 169,500.00 | 147,164.22 | 28,397 |
| 2021-10-15 | 173,000.00 | 174,500.00 | 166,500.00 | 168,000.00 | 145,861.88 | 56,279 |
| 2021-10-14 | 175,500.00 | 177,500.00 | 172,500.00 | 174,500.00 | 151,505.35 | 16,471 |
← NewerPage 21 of 21 · 1,227 trading days
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.