BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 115,400.00 | 116,300.00 | 110,200.00 | 110,800.00 | 103,272.74 | 35,004 |
| 2024-10-24 | 116,100.00 | 117,500.00 | 114,000.00 | 116,300.00 | 108,399.09 | 26,704 |
| 2024-10-23 | 114,500.00 | 117,000.00 | 113,000.00 | 114,900.00 | 107,094.20 | 28,570 |
| 2024-10-22 | 112,800.00 | 114,400.00 | 111,400.00 | 114,200.00 | 106,441.76 | 13,923 |
| 2024-10-21 | 111,800.00 | 114,100.00 | 111,800.00 | 113,300.00 | 105,602.90 | 17,328 |
| 2024-10-18 | 114,100.00 | 114,100.00 | 111,800.00 | 111,900.00 | 104,298.01 | 15,347 |
| 2024-10-17 | 111,500.00 | 114,200.00 | 110,300.00 | 112,400.00 | 104,764.04 | 22,511 |
| 2024-10-16 | 110,900.00 | 113,100.00 | 110,100.00 | 110,100.00 | 102,620.29 | 27,107 |
| 2024-10-15 | 113,500.00 | 114,500.00 | 111,800.00 | 112,600.00 | 104,950.45 | 24,623 |
| 2024-10-14 | 112,600.00 | 114,500.00 | 110,500.00 | 113,500.00 | 105,789.31 | 20,269 |
| 2024-10-11 | 112,100.00 | 113,400.00 | 110,600.00 | 112,000.00 | 104,391.21 | 18,800 |
| 2024-10-10 | 109,300.00 | 112,400.00 | 109,200.00 | 111,000.00 | 103,459.15 | 31,298 |
| 2024-10-08 | 110,500.00 | 110,900.00 | 108,300.00 | 108,300.00 | 100,942.58 | 32,671 |
| 2024-10-07 | 110,600.00 | 111,700.00 | 108,500.00 | 110,600.00 | 103,086.32 | 22,349 |
| 2024-10-04 | 114,100.00 | 114,100.00 | 109,800.00 | 110,500.00 | 102,993.12 | 30,205 |
| 2024-10-02 | 114,000.00 | 114,700.00 | 110,000.00 | 112,900.00 | 105,230.07 | 24,716 |
| 2024-09-30 | 118,000.00 | 118,000.00 | 114,300.00 | 114,700.00 | 106,907.79 | 28,069 |
| 2024-09-27 | 120,200.00 | 120,200.00 | 116,300.00 | 116,700.00 | 108,771.92 | 35,062 |
| 2024-09-26 | 120,000.00 | 120,300.00 | 119,000.00 | 120,200.00 | 112,034.14 | 59,894 |
| 2024-09-25 | 123,500.00 | 125,000.00 | 119,800.00 | 119,800.00 | 111,661.32 | 55,457 |
| 2024-09-24 | 121,100.00 | 123,600.00 | 119,500.00 | 123,300.00 | 114,923.54 | 87,364 |
| 2024-09-23 | 119,500.00 | 121,800.00 | 118,600.00 | 120,000.00 | 111,847.73 | 38,990 |
| 2024-09-20 | 120,500.00 | 120,500.00 | 118,200.00 | 119,000.00 | 110,915.67 | 56,544 |
| 2024-09-19 | 118,900.00 | 119,500.00 | 117,100.00 | 118,900.00 | 110,822.46 | 86,516 |
| 2024-09-13 | 121,400.00 | 122,800.00 | 117,400.00 | 118,000.00 | 109,983.60 | 23,861 |
| 2024-09-12 | 122,100.00 | 122,100.00 | 119,500.00 | 120,500.00 | 112,313.76 | 80,557 |
| 2024-09-11 | 120,200.00 | 122,500.00 | 119,100.00 | 122,000.00 | 113,711.86 | 35,336 |
| 2024-09-10 | 118,500.00 | 120,600.00 | 118,100.00 | 119,000.00 | 110,915.67 | 24,995 |
| 2024-09-09 | 117,000.00 | 119,300.00 | 115,000.00 | 119,300.00 | 111,195.28 | 27,844 |
| 2024-09-06 | 121,000.00 | 121,000.00 | 117,600.00 | 118,200.00 | 110,170.01 | 37,420 |
| 2024-09-05 | 118,300.00 | 123,200.00 | 118,200.00 | 120,500.00 | 112,313.76 | 63,201 |
| 2024-09-04 | 119,800.00 | 121,500.00 | 117,400.00 | 118,000.00 | 109,983.60 | 56,791 |
| 2024-09-03 | 119,900.00 | 121,300.00 | 118,700.00 | 121,000.00 | 112,779.79 | 36,795 |
| 2024-09-02 | 118,000.00 | 119,700.00 | 117,000.00 | 119,300.00 | 111,195.28 | 43,534 |
| 2024-08-30 | 116,100.00 | 118,000.00 | 115,000.00 | 118,000.00 | 109,983.60 | 47,791 |
| 2024-08-29 | 112,800.00 | 115,800.00 | 111,000.00 | 115,300.00 | 107,467.03 | 52,587 |
| 2024-08-28 | 113,000.00 | 113,900.00 | 111,000.00 | 111,700.00 | 104,111.59 | 21,979 |
| 2024-08-27 | 113,700.00 | 114,000.00 | 112,300.00 | 113,600.00 | 105,882.52 | 31,726 |
| 2024-08-26 | 112,700.00 | 113,600.00 | 111,400.00 | 112,700.00 | 105,043.66 | 17,278 |
| 2024-08-23 | 111,400.00 | 114,200.00 | 110,000.00 | 112,700.00 | 105,043.66 | 32,993 |
| 2024-08-22 | 110,400.00 | 111,000.00 | 109,200.00 | 110,800.00 | 103,272.74 | 17,180 |
| 2024-08-21 | 108,800.00 | 110,300.00 | 107,700.00 | 109,500.00 | 102,061.05 | 27,172 |
| 2024-08-20 | 111,100.00 | 111,100.00 | 107,600.00 | 108,100.00 | 100,756.16 | 24,054 |
| 2024-08-19 | 111,300.00 | 111,300.00 | 109,100.00 | 110,700.00 | 103,179.53 | 36,291 |
| 2024-08-16 | 115,000.00 | 115,200.00 | 110,800.00 | 111,000.00 | 103,459.15 | 44,513 |
| 2024-08-14 | 111,300.00 | 114,700.00 | 110,100.00 | 114,000.00 | 106,255.34 | 43,091 |
| 2024-08-13 | 111,400.00 | 113,800.00 | 111,400.00 | 111,400.00 | 103,831.98 | 16,412 |
| 2024-08-12 | 112,200.00 | 113,400.00 | 111,400.00 | 112,500.00 | 104,857.25 | 10,800 |
| 2024-08-09 | 113,100.00 | 113,700.00 | 111,300.00 | 112,400.00 | 104,764.04 | 26,335 |
| 2024-08-08 | 111,800.00 | 114,200.00 | 109,800.00 | 113,900.00 | 106,162.14 | 51,783 |
| 2024-08-07 | 108,900.00 | 115,200.00 | 108,800.00 | 112,800.00 | 105,136.87 | 63,383 |
| 2024-08-06 | 113,900.00 | 113,900.00 | 106,800.00 | 111,500.00 | 103,925.18 | 88,603 |
| 2024-08-05 | 112,400.00 | 114,500.00 | 107,000.00 | 109,500.00 | 102,061.05 | 140,781 |
| 2024-08-02 | 107,300.00 | 112,800.00 | 106,100.00 | 111,600.00 | 104,018.39 | 169,516 |
| 2024-08-01 | 102,700.00 | 109,500.00 | 102,700.00 | 108,300.00 | 100,942.58 | 105,885 |
| 2024-07-31 | 102,500.00 | 104,200.00 | 101,800.00 | 103,400.00 | 96,375.46 | 30,383 |
| 2024-07-30 | 103,100.00 | 104,700.00 | 102,000.00 | 102,000.00 | 95,070.57 | 30,184 |
| 2024-07-29 | 104,600.00 | 105,700.00 | 103,100.00 | 104,200.00 | 97,121.11 | 23,871 |
| 2024-07-26 | 103,100.00 | 105,400.00 | 102,400.00 | 103,900.00 | 96,841.49 | 35,581 |
| 2024-07-25 | 103,200.00 | 103,300.00 | 100,600.00 | 102,400.00 | 95,443.40 | 34,451 |
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.