BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 137,200.00 | 137,600.00 | 132,000.00 | 133,500.00 | 133,500.00 | 51,921 |
| 2026-04-16 | 132,800.00 | 137,500.00 | 131,500.00 | 137,400.00 | 137,400.00 | 57,917 |
| 2026-04-15 | 129,700.00 | 134,000.00 | 129,600.00 | 132,700.00 | 132,700.00 | 39,271 |
| 2026-04-14 | 126,100.00 | 131,600.00 | 126,000.00 | 130,500.00 | 130,500.00 | 53,819 |
| 2026-04-13 | 130,900.00 | 131,400.00 | 125,300.00 | 127,300.00 | 127,300.00 | 67,526 |
| 2026-04-10 | 143,700.00 | 143,700.00 | 130,400.00 | 131,100.00 | 131,100.00 | 75,689 |
| 2026-04-09 | 132,200.00 | 147,800.00 | 132,200.00 | 147,800.00 | 147,800.00 | 58,193 |
| 2026-04-08 | 143,000.00 | 143,000.00 | 131,000.00 | 133,600.00 | 133,600.00 | 93,960 |
| 2026-04-07 | 133,200.00 | 138,500.00 | 133,100.00 | 136,600.00 | 136,600.00 | 34,305 |
| 2026-04-06 | 133,900.00 | 137,300.00 | 133,100.00 | 134,900.00 | 134,900.00 | 19,987 |
| 2026-04-03 | 134,800.00 | 136,500.00 | 131,800.00 | 133,900.00 | 133,900.00 | 33,184 |
| 2026-04-02 | 137,300.00 | 139,400.00 | 132,700.00 | 134,800.00 | 134,800.00 | 80,800 |
| 2026-04-01 | 142,400.00 | 142,400.00 | 135,800.00 | 137,600.00 | 137,600.00 | 41,796 |
| 2026-03-31 | 136,600.00 | 144,400.00 | 135,100.00 | 139,300.00 | 139,300.00 | 88,062 |
| 2026-03-30 | 129,100.00 | 140,400.00 | 127,800.00 | 138,700.00 | 138,700.00 | 151,607 |
| 2026-03-27 | 124,300.00 | 131,300.00 | 124,000.00 | 130,300.00 | 130,300.00 | 102,748 |
| 2026-03-26 | 124,000.00 | 125,100.00 | 121,300.00 | 125,100.00 | 125,100.00 | 33,673 |
| 2026-03-25 | 124,900.00 | 124,900.00 | 122,000.00 | 122,900.00 | 122,900.00 | 24,675 |
| 2026-03-24 | 123,800.00 | 124,500.00 | 120,100.00 | 122,500.00 | 122,500.00 | 34,952 |
| 2026-03-23 | 119,500.00 | 123,000.00 | 118,900.00 | 119,900.00 | 119,900.00 | 28,827 |
| 2026-03-20 | 121,000.00 | 124,800.00 | 121,000.00 | 124,200.00 | 124,200.00 | 50,729 |
| 2026-03-19 | 120,200.00 | 123,000.00 | 120,000.00 | 120,700.00 | 120,700.00 | 33,544 |
| 2026-03-18 | 122,900.00 | 123,600.00 | 121,000.00 | 121,400.00 | 121,400.00 | 31,024 |
| 2026-03-17 | 123,300.00 | 125,200.00 | 120,700.00 | 121,700.00 | 121,700.00 | 34,065 |
| 2026-03-16 | 118,400.00 | 127,000.00 | 116,200.00 | 124,500.00 | 124,500.00 | 87,509 |
| 2026-03-13 | 115,200.00 | 119,500.00 | 115,200.00 | 117,600.00 | 117,600.00 | 32,753 |
| 2026-03-12 | 119,000.00 | 119,100.00 | 116,300.00 | 117,600.00 | 117,600.00 | 54,778 |
| 2026-03-11 | 120,900.00 | 122,900.00 | 118,800.00 | 118,800.00 | 118,800.00 | 29,608 |
| 2026-03-10 | 117,400.00 | 122,600.00 | 117,400.00 | 120,500.00 | 120,500.00 | 70,150 |
| 2026-03-09 | 110,900.00 | 117,300.00 | 110,800.00 | 115,500.00 | 115,500.00 | 58,371 |
| 2026-03-06 | 113,600.00 | 116,900.00 | 113,600.00 | 115,000.00 | 115,000.00 | 64,886 |
| 2026-03-05 | 116,500.00 | 117,400.00 | 113,100.00 | 115,300.00 | 115,300.00 | 73,334 |
| 2026-03-04 | 120,000.00 | 120,000.00 | 110,100.00 | 111,900.00 | 111,900.00 | 85,975 |
| 2026-03-03 | 124,100.00 | 126,000.00 | 119,500.00 | 119,500.00 | 119,500.00 | 76,093 |
| 2026-02-27 | 129,000.00 | 131,400.00 | 124,600.00 | 124,800.00 | 124,800.00 | 61,500 |
| 2026-02-26 | 135,700.00 | 136,600.00 | 125,000.00 | 129,400.00 | 129,400.00 | 60,958 |
| 2026-02-25 | 137,300.00 | 138,000.00 | 136,000.00 | 136,900.00 | 132,800.00 | 45,688 |
| 2026-02-24 | 137,900.00 | 138,000.00 | 136,000.00 | 137,200.00 | 133,091.02 | 43,892 |
| 2026-02-23 | 136,800.00 | 138,400.00 | 133,700.00 | 138,000.00 | 133,867.06 | 69,481 |
| 2026-02-20 | 136,600.00 | 139,400.00 | 135,300.00 | 137,000.00 | 132,897.01 | 69,123 |
| 2026-02-19 | 136,200.00 | 138,200.00 | 135,700.00 | 137,000.00 | 132,897.01 | 70,178 |
| 2026-02-13 | 137,900.00 | 140,500.00 | 136,500.00 | 139,400.00 | 135,225.13 | 106,861 |
| 2026-02-12 | 138,300.00 | 139,200.00 | 136,400.00 | 137,900.00 | 133,770.05 | 100,759 |
| 2026-02-11 | 133,900.00 | 143,400.00 | 130,800.00 | 140,700.00 | 136,486.19 | 278,535 |
| 2026-02-10 | 124,600.00 | 127,800.00 | 123,000.00 | 126,200.00 | 122,420.45 | 80,935 |
| 2026-02-09 | 124,500.00 | 126,500.00 | 122,100.00 | 123,300.00 | 119,607.30 | 70,752 |
| 2026-02-06 | 121,600.00 | 125,800.00 | 119,300.00 | 122,400.00 | 118,734.26 | 46,943 |
| 2026-02-05 | 121,100.00 | 124,500.00 | 120,000.00 | 123,300.00 | 119,607.30 | 87,773 |
| 2026-02-04 | 121,800.00 | 124,200.00 | 121,400.00 | 123,300.00 | 119,607.30 | 70,397 |
| 2026-02-03 | 121,200.00 | 122,500.00 | 119,100.00 | 122,000.00 | 118,346.24 | 80,879 |
| 2026-02-02 | 121,000.00 | 121,900.00 | 119,100.00 | 120,300.00 | 116,697.15 | 40,128 |
| 2026-01-30 | 117,100.00 | 122,700.00 | 117,100.00 | 121,400.00 | 117,764.21 | 92,584 |
| 2026-01-29 | 116,700.00 | 119,700.00 | 115,000.00 | 118,800.00 | 115,242.07 | 56,804 |
| 2026-01-28 | 116,400.00 | 117,800.00 | 115,700.00 | 116,900.00 | 113,398.98 | 36,302 |
| 2026-01-27 | 114,800.00 | 118,100.00 | 114,100.00 | 117,000.00 | 113,495.98 | 43,109 |
| 2026-01-26 | 117,200.00 | 118,000.00 | 113,600.00 | 114,000.00 | 110,585.83 | 43,461 |
| 2026-01-23 | 120,100.00 | 120,300.00 | 116,700.00 | 117,200.00 | 113,689.99 | 39,936 |
| 2026-01-22 | 113,500.00 | 120,800.00 | 113,000.00 | 119,600.00 | 116,018.12 | 83,877 |
| 2026-01-21 | 116,400.00 | 118,600.00 | 114,600.00 | 116,300.00 | 112,816.95 | 33,722 |
| 2026-01-20 | 113,000.00 | 118,300.00 | 113,000.00 | 117,800.00 | 114,272.02 | 71,627 |
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.