BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 106,000.00 | 106,300.00 | 102,300.00 | 102,600.00 | 95,629.81 | 34,101 |
| 2025-01-21 | 103,900.00 | 106,500.00 | 103,700.00 | 105,600.00 | 98,426.00 | 42,100 |
| 2025-01-20 | 104,000.00 | 104,900.00 | 102,700.00 | 103,500.00 | 96,468.67 | 20,582 |
| 2025-01-17 | 101,500.00 | 105,000.00 | 101,500.00 | 104,100.00 | 97,027.91 | 65,253 |
| 2025-01-16 | 102,600.00 | 102,900.00 | 101,100.00 | 101,500.00 | 94,604.54 | 29,784 |
| 2025-01-15 | 102,400.00 | 103,300.00 | 101,500.00 | 101,800.00 | 94,884.16 | 34,839 |
| 2025-01-14 | 102,800.00 | 105,600.00 | 102,000.00 | 102,800.00 | 95,816.22 | 53,589 |
| 2025-01-13 | 101,600.00 | 103,700.00 | 100,700.00 | 102,800.00 | 95,816.22 | 47,138 |
| 2025-01-10 | 102,100.00 | 103,900.00 | 101,400.00 | 102,100.00 | 95,163.78 | 79,002 |
| 2025-01-09 | 104,000.00 | 105,000.00 | 103,100.00 | 103,100.00 | 96,095.84 | 30,476 |
| 2025-01-08 | 104,200.00 | 105,900.00 | 104,100.00 | 104,300.00 | 97,214.32 | 13,236 |
| 2025-01-07 | 105,500.00 | 107,200.00 | 104,100.00 | 104,900.00 | 97,773.56 | 28,714 |
| 2025-01-06 | 103,600.00 | 105,500.00 | 103,100.00 | 104,600.00 | 97,493.94 | 22,035 |
| 2025-01-03 | 101,100.00 | 104,200.00 | 101,100.00 | 103,600.00 | 96,561.87 | 22,298 |
| 2025-01-02 | 102,300.00 | 103,500.00 | 100,400.00 | 101,500.00 | 94,604.54 | 22,835 |
| 2024-12-30 | 103,000.00 | 104,500.00 | 101,000.00 | 102,500.00 | 95,536.60 | 24,058 |
| 2024-12-27 | 104,800.00 | 105,400.00 | 102,500.00 | 102,600.00 | 95,629.81 | 111,950 |
| 2024-12-26 | 107,300.00 | 108,100.00 | 104,700.00 | 105,400.00 | 98,239.59 | 29,747 |
| 2024-12-24 | 106,600.00 | 108,500.00 | 106,600.00 | 107,000.00 | 99,730.89 | 20,314 |
| 2024-12-23 | 108,900.00 | 109,000.00 | 106,600.00 | 107,700.00 | 100,383.34 | 21,090 |
| 2024-12-20 | 107,700.00 | 110,200.00 | 107,500.00 | 107,600.00 | 100,290.13 | 31,031 |
| 2024-12-19 | 108,500.00 | 111,900.00 | 107,500.00 | 108,700.00 | 101,315.40 | 53,338 |
| 2024-12-18 | 108,300.00 | 110,400.00 | 106,500.00 | 110,000.00 | 102,527.09 | 36,983 |
| 2024-12-17 | 102,900.00 | 109,100.00 | 102,800.00 | 108,200.00 | 100,849.37 | 114,074 |
| 2024-12-16 | 102,800.00 | 103,700.00 | 102,100.00 | 103,200.00 | 96,189.05 | 73,704 |
| 2024-12-13 | 101,900.00 | 103,800.00 | 101,800.00 | 103,100.00 | 96,095.84 | 61,104 |
| 2024-12-12 | 101,400.00 | 102,600.00 | 101,000.00 | 102,200.00 | 95,256.98 | 88,190 |
| 2024-12-11 | 100,400.00 | 101,500.00 | 100,200.00 | 101,000.00 | 94,138.51 | 55,677 |
| 2024-12-10 | 100,300.00 | 101,700.00 | 100,100.00 | 100,300.00 | 93,486.06 | 75,944 |
| 2024-12-09 | 100,000.00 | 100,500.00 | 98,000.00 | 99,400.00 | 92,647.20 | 61,581 |
| 2024-12-06 | 100,300.00 | 101,100.00 | 98,300.00 | 100,500.00 | 93,672.47 | 75,699 |
| 2024-12-05 | 104,500.00 | 105,600.00 | 100,000.00 | 100,500.00 | 93,672.47 | 78,747 |
| 2024-12-04 | 107,000.00 | 108,000.00 | 104,900.00 | 105,300.00 | 98,146.38 | 46,905 |
| 2024-12-03 | 107,600.00 | 111,200.00 | 106,800.00 | 109,200.00 | 101,781.43 | 76,150 |
| 2024-12-02 | 108,900.00 | 108,900.00 | 106,100.00 | 106,800.00 | 99,544.48 | 24,089 |
| 2024-11-29 | 109,200.00 | 110,400.00 | 106,900.00 | 108,200.00 | 100,849.37 | 65,214 |
| 2024-11-28 | 109,200.00 | 110,500.00 | 108,000.00 | 109,000.00 | 101,595.02 | 32,394 |
| 2024-11-27 | 106,500.00 | 110,300.00 | 106,200.00 | 108,700.00 | 101,315.40 | 34,087 |
| 2024-11-26 | 106,100.00 | 108,200.00 | 106,000.00 | 107,000.00 | 99,730.89 | 27,723 |
| 2024-11-25 | 108,100.00 | 108,100.00 | 105,800.00 | 106,800.00 | 99,544.48 | 21,634 |
| 2024-11-22 | 110,000.00 | 110,000.00 | 107,100.00 | 108,000.00 | 100,662.96 | 11,344 |
| 2024-11-21 | 110,900.00 | 110,900.00 | 108,100.00 | 109,300.00 | 101,874.64 | 17,532 |
| 2024-11-20 | 106,500.00 | 111,000.00 | 106,500.00 | 110,000.00 | 102,527.09 | 34,987 |
| 2024-11-19 | 104,900.00 | 108,800.00 | 104,900.00 | 108,000.00 | 100,662.96 | 16,304 |
| 2024-11-18 | 102,600.00 | 107,100.00 | 102,600.00 | 106,400.00 | 99,171.65 | 11,877 |
| 2024-11-15 | 105,000.00 | 106,700.00 | 104,100.00 | 104,100.00 | 97,027.91 | 18,267 |
| 2024-11-14 | 103,100.00 | 105,000.00 | 101,100.00 | 105,000.00 | 97,866.76 | 45,686 |
| 2024-11-13 | 106,200.00 | 107,600.00 | 101,000.00 | 101,900.00 | 94,977.36 | 40,728 |
| 2024-11-12 | 106,600.00 | 109,800.00 | 106,500.00 | 107,600.00 | 100,290.13 | 33,614 |
| 2024-11-11 | 108,000.00 | 109,000.00 | 106,600.00 | 107,700.00 | 100,383.34 | 24,197 |
| 2024-11-08 | 117,200.00 | 117,200.00 | 108,300.00 | 109,800.00 | 102,340.67 | 80,968 |
| 2024-11-07 | 114,000.00 | 116,500.00 | 113,600.00 | 116,300.00 | 108,399.09 | 18,519 |
| 2024-11-06 | 118,900.00 | 118,900.00 | 114,800.00 | 115,300.00 | 107,467.03 | 12,543 |
| 2024-11-05 | 115,600.00 | 119,000.00 | 114,700.00 | 118,600.00 | 110,542.84 | 30,201 |
| 2024-11-04 | 114,100.00 | 117,400.00 | 113,400.00 | 116,600.00 | 108,678.71 | 19,408 |
| 2024-11-01 | 115,700.00 | 116,600.00 | 114,000.00 | 114,000.00 | 106,255.34 | 8,846 |
| 2024-10-31 | 114,100.00 | 116,700.00 | 111,800.00 | 115,700.00 | 107,839.85 | 27,196 |
| 2024-10-30 | 113,800.00 | 114,200.00 | 112,100.00 | 114,100.00 | 106,348.55 | 9,828 |
| 2024-10-29 | 112,000.00 | 113,300.00 | 111,100.00 | 112,700.00 | 105,043.66 | 9,438 |
| 2024-10-28 | 110,800.00 | 112,400.00 | 110,400.00 | 112,000.00 | 104,391.21 | 12,556 |
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.