BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 123,900.00 | 123,900.00 | 119,100.00 | 119,200.00 | 115,630.10 | 29,047 |
| 2025-07-22 | 120,500.00 | 122,700.00 | 120,500.00 | 122,200.00 | 118,540.25 | 48,178 |
| 2025-07-21 | 121,900.00 | 122,700.00 | 119,300.00 | 120,500.00 | 116,891.16 | 42,321 |
| 2025-07-18 | 120,800.00 | 121,900.00 | 118,800.00 | 121,000.00 | 117,376.19 | 61,899 |
| 2025-07-17 | 121,700.00 | 121,700.00 | 118,100.00 | 120,300.00 | 116,697.15 | 56,057 |
| 2025-07-16 | 123,000.00 | 123,100.00 | 120,700.00 | 120,800.00 | 117,182.18 | 27,351 |
| 2025-07-15 | 124,000.00 | 124,700.00 | 121,900.00 | 123,200.00 | 119,510.30 | 49,796 |
| 2025-07-14 | 121,100.00 | 124,500.00 | 120,800.00 | 123,600.00 | 119,898.32 | 51,251 |
| 2025-07-11 | 122,700.00 | 123,200.00 | 118,500.00 | 120,600.00 | 116,988.17 | 78,283 |
| 2025-07-10 | 124,600.00 | 124,600.00 | 122,300.00 | 123,800.00 | 120,092.33 | 55,332 |
| 2025-07-09 | 122,800.00 | 124,500.00 | 121,800.00 | 122,700.00 | 119,025.27 | 38,601 |
| 2025-07-08 | 126,000.00 | 126,400.00 | 122,000.00 | 123,700.00 | 119,995.33 | 41,169 |
| 2025-07-07 | 124,500.00 | 126,400.00 | 122,500.00 | 124,600.00 | 120,868.37 | 40,069 |
| 2025-07-04 | 126,500.00 | 126,600.00 | 121,200.00 | 121,200.00 | 117,570.20 | 43,852 |
| 2025-07-03 | 128,900.00 | 129,400.00 | 125,800.00 | 126,500.00 | 122,711.47 | 38,137 |
| 2025-07-02 | 125,700.00 | 129,800.00 | 123,000.00 | 129,800.00 | 125,912.64 | 70,527 |
| 2025-07-01 | 121,000.00 | 127,000.00 | 120,400.00 | 126,200.00 | 122,420.45 | 84,018 |
| 2025-06-30 | 120,000.00 | 121,400.00 | 118,100.00 | 121,000.00 | 117,376.19 | 49,694 |
| 2025-06-27 | 118,400.00 | 119,400.00 | 116,500.00 | 119,100.00 | 115,533.09 | 57,678 |
| 2025-06-26 | 119,800.00 | 119,800.00 | 116,000.00 | 118,100.00 | 114,563.04 | 37,583 |
| 2025-06-25 | 121,600.00 | 121,700.00 | 119,000.00 | 119,600.00 | 116,018.12 | 74,291 |
| 2025-06-24 | 123,100.00 | 124,000.00 | 120,600.00 | 121,500.00 | 117,861.21 | 88,479 |
| 2025-06-23 | 124,600.00 | 124,600.00 | 122,000.00 | 123,000.00 | 119,316.29 | 45,838 |
| 2025-06-20 | 124,000.00 | 125,000.00 | 122,800.00 | 125,000.00 | 121,256.39 | 80,363 |
| 2025-06-19 | 121,800.00 | 125,000.00 | 120,400.00 | 121,600.00 | 117,958.22 | 41,987 |
| 2025-06-18 | 115,600.00 | 122,300.00 | 115,500.00 | 121,000.00 | 117,376.19 | 97,819 |
| 2025-06-17 | 116,300.00 | 117,300.00 | 115,200.00 | 116,700.00 | 113,204.97 | 52,051 |
| 2025-06-16 | 115,600.00 | 117,800.00 | 113,500.00 | 117,400.00 | 113,884.00 | 53,729 |
| 2025-06-13 | 118,800.00 | 119,100.00 | 113,000.00 | 113,800.00 | 110,391.82 | 104,255 |
| 2025-06-12 | 119,100.00 | 120,700.00 | 117,500.00 | 119,000.00 | 115,436.08 | 53,473 |
| 2025-06-11 | 120,900.00 | 121,900.00 | 118,200.00 | 118,800.00 | 115,242.07 | 103,418 |
| 2025-06-10 | 123,600.00 | 124,500.00 | 119,800.00 | 122,200.00 | 118,540.25 | 88,473 |
| 2025-06-09 | 112,300.00 | 125,500.00 | 112,100.00 | 123,900.00 | 120,189.34 | 291,821 |
| 2025-06-05 | 108,400.00 | 113,200.00 | 107,900.00 | 111,500.00 | 108,160.70 | 80,880 |
| 2025-06-04 | 102,100.00 | 110,200.00 | 102,000.00 | 109,500.00 | 106,220.60 | 175,469 |
| 2025-06-02 | 102,300.00 | 103,400.00 | 101,500.00 | 101,800.00 | 98,751.21 | 45,088 |
| 2025-05-30 | 102,600.00 | 105,000.00 | 102,000.00 | 102,500.00 | 99,430.24 | 69,788 |
| 2025-05-29 | 102,000.00 | 103,300.00 | 101,300.00 | 103,000.00 | 99,915.27 | 47,255 |
| 2025-05-28 | 101,000.00 | 102,300.00 | 100,800.00 | 102,000.00 | 98,945.22 | 36,112 |
| 2025-05-27 | 100,900.00 | 102,300.00 | 100,800.00 | 101,200.00 | 98,169.17 | 21,085 |
| 2025-05-26 | 100,900.00 | 101,800.00 | 99,500.00 | 101,800.00 | 98,751.21 | 44,470 |
| 2025-05-23 | 98,800.00 | 101,300.00 | 98,500.00 | 100,200.00 | 97,199.12 | 45,146 |
| 2025-05-22 | 99,500.00 | 100,200.00 | 98,500.00 | 99,000.00 | 96,035.06 | 61,621 |
| 2025-05-21 | 100,200.00 | 100,900.00 | 99,500.00 | 99,700.00 | 96,714.10 | 38,512 |
| 2025-05-20 | 100,700.00 | 101,000.00 | 99,700.00 | 100,300.00 | 97,296.13 | 34,549 |
| 2025-05-19 | 99,500.00 | 100,700.00 | 99,400.00 | 100,300.00 | 97,296.13 | 29,091 |
| 2025-05-16 | 100,600.00 | 100,800.00 | 99,300.00 | 99,500.00 | 96,520.09 | 55,949 |
| 2025-05-15 | 100,500.00 | 101,200.00 | 100,300.00 | 100,500.00 | 97,490.14 | 30,115 |
| 2025-05-14 | 101,900.00 | 101,900.00 | 100,300.00 | 101,100.00 | 98,072.17 | 52,506 |
| 2025-05-13 | 101,600.00 | 102,200.00 | 100,800.00 | 101,500.00 | 98,460.19 | 43,048 |
| 2025-05-12 | 101,900.00 | 102,000.00 | 100,500.00 | 101,800.00 | 98,751.21 | 62,668 |
| 2025-05-09 | 106,900.00 | 106,900.00 | 99,700.00 | 101,500.00 | 98,460.19 | 251,545 |
| 2025-05-08 | 112,000.00 | 113,900.00 | 111,500.00 | 112,600.00 | 109,227.76 | 48,619 |
| 2025-05-07 | 109,600.00 | 115,300.00 | 108,100.00 | 112,900.00 | 109,518.77 | 117,064 |
| 2025-05-02 | 106,700.00 | 107,800.00 | 105,200.00 | 106,700.00 | 103,504.46 | 32,756 |
| 2025-04-30 | 106,000.00 | 107,900.00 | 105,700.00 | 107,800.00 | 104,571.51 | 28,780 |
| 2025-04-29 | 105,500.00 | 106,900.00 | 105,200.00 | 106,200.00 | 103,019.43 | 29,565 |
| 2025-04-28 | 104,300.00 | 105,700.00 | 104,100.00 | 105,500.00 | 102,340.39 | 28,678 |
| 2025-04-25 | 103,700.00 | 105,600.00 | 102,600.00 | 105,300.00 | 102,146.38 | 53,432 |
| 2025-04-24 | 104,000.00 | 104,500.00 | 102,600.00 | 103,200.00 | 100,109.28 | 41,491 |
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.