BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 104,500.00 | 107,100.00 | 104,500.00 | 106,900.00 | 103,698.47 | 55,936 |
| 2025-10-21 | 106,700.00 | 107,100.00 | 104,300.00 | 104,900.00 | 101,758.36 | 82,989 |
| 2025-10-20 | 105,000.00 | 107,500.00 | 104,700.00 | 106,500.00 | 103,310.45 | 50,245 |
| 2025-10-17 | 105,600.00 | 106,300.00 | 104,500.00 | 105,100.00 | 101,952.37 | 41,844 |
| 2025-10-16 | 105,100.00 | 106,300.00 | 104,600.00 | 105,500.00 | 102,340.39 | 42,808 |
| 2025-10-15 | 105,300.00 | 106,700.00 | 105,200.00 | 105,500.00 | 102,340.39 | 42,635 |
| 2025-10-14 | 104,600.00 | 106,000.00 | 104,450.00 | 105,700.00 | 102,534.40 | 64,436 |
| 2025-10-13 | 103,900.00 | 106,000.00 | 103,700.00 | 105,700.00 | 102,534.40 | 33,374 |
| 2025-10-10 | 107,600.00 | 108,700.00 | 104,800.00 | 105,200.00 | 102,049.38 | 73,139 |
| 2025-10-02 | 110,400.00 | 110,500.00 | 107,800.00 | 108,800.00 | 105,541.56 | 66,823 |
| 2025-10-01 | 108,400.00 | 110,500.00 | 108,200.00 | 110,000.00 | 106,705.62 | 62,977 |
| 2025-09-30 | 107,100.00 | 108,500.00 | 107,100.00 | 108,000.00 | 104,765.52 | 21,485 |
| 2025-09-29 | 107,000.00 | 108,500.00 | 106,500.00 | 107,900.00 | 104,668.52 | 24,342 |
| 2025-09-26 | 107,500.00 | 107,700.00 | 105,900.00 | 106,700.00 | 103,504.46 | 47,620 |
| 2025-09-25 | 107,800.00 | 108,400.00 | 106,800.00 | 108,400.00 | 105,153.54 | 41,937 |
| 2025-09-24 | 109,200.00 | 109,300.00 | 107,600.00 | 108,400.00 | 105,153.54 | 46,008 |
| 2025-09-23 | 109,000.00 | 109,600.00 | 108,300.00 | 108,700.00 | 105,444.56 | 58,026 |
| 2025-09-22 | 110,000.00 | 110,900.00 | 109,200.00 | 109,600.00 | 106,317.60 | 40,231 |
| 2025-09-19 | 109,100.00 | 110,200.00 | 108,400.00 | 109,900.00 | 106,608.62 | 69,727 |
| 2025-09-18 | 109,200.00 | 111,000.00 | 108,600.00 | 109,300.00 | 106,026.59 | 43,293 |
| 2025-09-17 | 108,800.00 | 109,900.00 | 107,600.00 | 109,700.00 | 106,414.61 | 34,819 |
| 2025-09-16 | 109,800.00 | 110,500.00 | 108,600.00 | 108,900.00 | 105,638.57 | 34,734 |
| 2025-09-15 | 108,600.00 | 110,100.00 | 108,300.00 | 109,500.00 | 106,220.60 | 42,884 |
| 2025-09-12 | 110,300.00 | 110,300.00 | 107,500.00 | 108,900.00 | 105,638.57 | 81,293 |
| 2025-09-11 | 109,700.00 | 110,500.00 | 109,200.00 | 110,100.00 | 106,802.63 | 38,018 |
| 2025-09-10 | 108,600.00 | 110,000.00 | 108,200.00 | 109,800.00 | 106,511.61 | 30,931 |
| 2025-09-09 | 110,200.00 | 110,800.00 | 108,900.00 | 109,600.00 | 106,317.60 | 34,275 |
| 2025-09-08 | 111,000.00 | 111,100.00 | 109,800.00 | 110,000.00 | 106,705.62 | 23,966 |
| 2025-09-05 | 110,700.00 | 111,300.00 | 110,100.00 | 110,700.00 | 107,384.66 | 27,162 |
| 2025-09-04 | 110,100.00 | 112,500.00 | 110,000.00 | 111,000.00 | 107,675.68 | 89,863 |
| 2025-09-03 | 110,200.00 | 111,700.00 | 110,200.00 | 110,800.00 | 107,481.67 | 70,412 |
| 2025-09-02 | 114,100.00 | 116,000.00 | 111,000.00 | 111,800.00 | 108,451.72 | 81,952 |
| 2025-09-01 | 118,400.00 | 118,400.00 | 114,500.00 | 115,000.00 | 111,555.88 | 49,111 |
| 2025-08-29 | 119,000.00 | 119,000.00 | 116,100.00 | 117,300.00 | 113,787.00 | 49,393 |
| 2025-08-28 | 119,100.00 | 120,500.00 | 116,600.00 | 118,100.00 | 114,563.04 | 43,119 |
| 2025-08-27 | 119,500.00 | 120,100.00 | 118,400.00 | 119,100.00 | 115,533.09 | 24,207 |
| 2025-08-26 | 119,100.00 | 122,300.00 | 118,900.00 | 120,000.00 | 116,406.14 | 30,779 |
| 2025-08-25 | 117,900.00 | 120,400.00 | 117,900.00 | 120,100.00 | 116,503.14 | 23,377 |
| 2025-08-22 | 117,100.00 | 119,100.00 | 116,600.00 | 118,600.00 | 115,048.06 | 27,347 |
| 2025-08-21 | 118,200.00 | 119,600.00 | 117,600.00 | 117,600.00 | 114,078.01 | 18,662 |
| 2025-08-20 | 120,000.00 | 120,000.00 | 115,800.00 | 117,800.00 | 114,272.02 | 28,514 |
| 2025-08-19 | 120,000.00 | 120,000.00 | 117,900.00 | 119,400.00 | 115,824.11 | 16,969 |
| 2025-08-18 | 118,100.00 | 119,800.00 | 117,100.00 | 119,000.00 | 115,436.08 | 24,217 |
| 2025-08-14 | 119,700.00 | 119,900.00 | 117,800.00 | 119,000.00 | 115,436.08 | 37,432 |
| 2025-08-13 | 119,400.00 | 121,800.00 | 115,500.00 | 119,200.00 | 115,630.10 | 35,052 |
| 2025-08-12 | 120,100.00 | 121,800.00 | 119,400.00 | 119,800.00 | 116,212.13 | 24,430 |
| 2025-08-11 | 120,800.00 | 122,400.00 | 119,800.00 | 121,300.00 | 117,667.20 | 31,181 |
| 2025-08-08 | 122,400.00 | 123,100.00 | 119,700.00 | 121,200.00 | 117,570.20 | 47,760 |
| 2025-08-07 | 119,900.00 | 123,000.00 | 119,900.00 | 122,400.00 | 118,734.26 | 45,833 |
| 2025-08-06 | 116,800.00 | 122,000.00 | 116,500.00 | 121,000.00 | 117,376.19 | 72,463 |
| 2025-08-05 | 116,800.00 | 118,700.00 | 115,500.00 | 117,700.00 | 114,175.02 | 37,382 |
| 2025-08-04 | 111,400.00 | 119,000.00 | 111,100.00 | 116,700.00 | 113,204.97 | 49,685 |
| 2025-08-01 | 112,000.00 | 113,000.00 | 110,400.00 | 112,000.00 | 108,645.73 | 37,471 |
| 2025-07-31 | 113,800.00 | 115,600.00 | 111,100.00 | 113,100.00 | 109,712.78 | 28,211 |
| 2025-07-30 | 111,300.00 | 115,900.00 | 111,300.00 | 114,900.00 | 111,458.88 | 124,277 |
| 2025-07-29 | 111,500.00 | 113,900.00 | 111,400.00 | 112,400.00 | 109,033.75 | 20,716 |
| 2025-07-28 | 115,300.00 | 115,300.00 | 111,500.00 | 112,600.00 | 109,227.76 | 51,429 |
| 2025-07-25 | 115,800.00 | 116,600.00 | 115,400.00 | 115,800.00 | 112,331.92 | 19,823 |
| 2025-07-24 | 120,000.00 | 121,300.00 | 115,600.00 | 115,800.00 | 112,331.92 | 71,755 |
| 2025-07-23 | 123,900.00 | 123,900.00 | 119,100.00 | 119,200.00 | 115,630.10 | 29,047 |
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.