BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 114,000.00 | 115,700.00 | 112,800.00 | 114,400.00 | 110,973.85 | 46,743 |
| 2026-01-16 | 110,000.00 | 115,900.00 | 108,600.00 | 115,200.00 | 111,749.89 | 123,203 |
| 2026-01-15 | 107,600.00 | 110,000.00 | 106,000.00 | 109,700.00 | 106,414.61 | 61,866 |
| 2026-01-14 | 107,300.00 | 109,000.00 | 106,100.00 | 108,500.00 | 105,250.55 | 70,471 |
| 2026-01-13 | 105,900.00 | 107,900.00 | 105,200.00 | 107,900.00 | 104,668.52 | 62,525 |
| 2026-01-12 | 103,500.00 | 105,700.00 | 102,800.00 | 105,700.00 | 102,534.40 | 55,304 |
| 2026-01-09 | 102,400.00 | 104,500.00 | 102,250.00 | 103,400.00 | 100,303.29 | 54,217 |
| 2026-01-08 | 101,700.00 | 102,600.00 | 101,200.00 | 102,300.00 | 99,236.23 | 42,021 |
| 2026-01-07 | 102,500.00 | 102,600.00 | 101,200.00 | 102,000.00 | 98,945.22 | 49,835 |
| 2026-01-06 | 104,000.00 | 104,700.00 | 102,900.00 | 103,000.00 | 99,915.27 | 41,977 |
| 2026-01-05 | 104,500.00 | 105,000.00 | 103,500.00 | 103,800.00 | 100,691.31 | 33,048 |
| 2026-01-02 | 104,800.00 | 106,000.00 | 104,100.00 | 104,200.00 | 101,079.33 | 24,126 |
| 2025-12-30 | 105,300.00 | 106,500.00 | 104,300.00 | 104,800.00 | 101,661.36 | 35,230 |
| 2025-12-29 | 106,700.00 | 106,900.00 | 105,600.00 | 105,900.00 | 102,728.41 | 19,632 |
| 2025-12-26 | 109,000.00 | 109,900.00 | 107,600.00 | 107,700.00 | 104,474.51 | 30,796 |
| 2025-12-24 | 109,900.00 | 110,600.00 | 109,000.00 | 109,300.00 | 106,026.59 | 17,858 |
| 2025-12-23 | 110,200.00 | 110,900.00 | 109,400.00 | 110,200.00 | 106,899.63 | 26,722 |
| 2025-12-22 | 112,400.00 | 112,400.00 | 109,700.00 | 110,600.00 | 107,287.66 | 16,796 |
| 2025-12-19 | 111,900.00 | 111,900.00 | 109,300.00 | 111,300.00 | 107,966.69 | 30,017 |
| 2025-12-18 | 112,600.00 | 113,000.00 | 110,700.00 | 110,900.00 | 107,578.67 | 26,578 |
| 2025-12-17 | 113,500.00 | 113,900.00 | 111,800.00 | 112,300.00 | 108,936.74 | 13,507 |
| 2025-12-16 | 112,600.00 | 113,900.00 | 111,200.00 | 112,600.00 | 109,227.76 | 49,073 |
| 2025-12-15 | 111,000.00 | 112,600.00 | 109,300.00 | 111,500.00 | 108,160.70 | 31,563 |
| 2025-12-12 | 110,600.00 | 111,600.00 | 109,500.00 | 110,100.00 | 106,802.63 | 26,221 |
| 2025-12-11 | 110,700.00 | 110,700.00 | 108,900.00 | 109,600.00 | 106,317.60 | 40,554 |
| 2025-12-10 | 111,000.00 | 111,000.00 | 109,600.00 | 109,700.00 | 106,414.61 | 10,725 |
| 2025-12-09 | 110,100.00 | 111,000.00 | 108,800.00 | 110,900.00 | 107,578.67 | 25,254 |
| 2025-12-08 | 111,000.00 | 111,400.00 | 109,900.00 | 110,800.00 | 107,481.67 | 30,424 |
| 2025-12-05 | 110,300.00 | 111,000.00 | 109,600.00 | 110,900.00 | 107,578.67 | 16,601 |
| 2025-12-04 | 110,900.00 | 112,300.00 | 110,100.00 | 110,800.00 | 107,481.67 | 15,607 |
| 2025-12-03 | 110,700.00 | 112,600.00 | 110,700.00 | 112,000.00 | 108,645.73 | 27,802 |
| 2025-12-02 | 110,400.00 | 111,400.00 | 108,500.00 | 111,200.00 | 107,869.69 | 24,899 |
| 2025-12-01 | 108,800.00 | 111,000.00 | 108,500.00 | 109,700.00 | 106,414.61 | 33,825 |
| 2025-11-28 | 107,900.00 | 108,900.00 | 107,400.00 | 108,300.00 | 105,056.54 | 33,670 |
| 2025-11-27 | 108,600.00 | 109,400.00 | 107,000.00 | 107,800.00 | 104,571.51 | 34,037 |
| 2025-11-26 | 111,500.00 | 111,500.00 | 108,800.00 | 109,300.00 | 106,026.59 | 34,431 |
| 2025-11-25 | 109,800.00 | 110,900.00 | 108,600.00 | 110,400.00 | 107,093.65 | 43,136 |
| 2025-11-24 | 112,300.00 | 112,800.00 | 110,200.00 | 110,200.00 | 106,899.63 | 30,505 |
| 2025-11-21 | 112,000.00 | 112,800.00 | 110,300.00 | 112,500.00 | 109,130.75 | 51,517 |
| 2025-11-20 | 110,500.00 | 112,300.00 | 110,200.00 | 111,300.00 | 107,966.69 | 33,349 |
| 2025-11-19 | 110,200.00 | 112,300.00 | 109,300.00 | 111,300.00 | 107,966.69 | 48,538 |
| 2025-11-18 | 109,600.00 | 112,300.00 | 109,000.00 | 109,200.00 | 105,929.58 | 35,241 |
| 2025-11-17 | 110,000.00 | 112,400.00 | 109,200.00 | 111,100.00 | 107,772.68 | 52,625 |
| 2025-11-14 | 108,900.00 | 111,500.00 | 108,300.00 | 110,000.00 | 106,705.62 | 56,881 |
| 2025-11-13 | 109,900.00 | 111,100.00 | 106,900.00 | 109,200.00 | 105,929.58 | 54,821 |
| 2025-11-12 | 109,100.00 | 111,800.00 | 108,100.00 | 111,000.00 | 107,675.68 | 49,892 |
| 2025-11-11 | 107,800.00 | 110,000.00 | 107,800.00 | 109,200.00 | 105,929.58 | 38,200 |
| 2025-11-10 | 107,300.00 | 109,700.00 | 106,900.00 | 109,100.00 | 105,832.58 | 63,627 |
| 2025-11-07 | 106,300.00 | 108,700.00 | 105,000.00 | 106,900.00 | 103,698.47 | 113,119 |
| 2025-11-06 | 103,500.00 | 106,400.00 | 102,100.00 | 105,600.00 | 102,437.40 | 49,274 |
| 2025-11-05 | 104,600.00 | 104,600.00 | 102,100.00 | 102,500.00 | 99,430.24 | 42,173 |
| 2025-11-04 | 102,400.00 | 104,100.00 | 102,000.00 | 103,600.00 | 100,497.30 | 40,272 |
| 2025-11-03 | 103,200.00 | 103,700.00 | 102,100.00 | 102,300.00 | 99,236.23 | 41,658 |
| 2025-10-31 | 103,900.00 | 104,500.00 | 103,400.00 | 103,600.00 | 100,497.30 | 29,665 |
| 2025-10-30 | 102,900.00 | 104,300.00 | 102,900.00 | 104,100.00 | 100,982.32 | 37,856 |
| 2025-10-29 | 105,500.00 | 105,600.00 | 102,700.00 | 103,300.00 | 100,206.28 | 49,418 |
| 2025-10-28 | 103,800.00 | 105,800.00 | 103,600.00 | 104,800.00 | 101,661.36 | 49,917 |
| 2025-10-27 | 103,000.00 | 104,300.00 | 102,800.00 | 103,800.00 | 100,691.31 | 48,951 |
| 2025-10-24 | 105,100.00 | 105,300.00 | 102,800.00 | 103,200.00 | 100,109.28 | 116,425 |
| 2025-10-23 | 106,100.00 | 107,200.00 | 104,800.00 | 104,800.00 | 101,661.36 | 44,914 |
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.