BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 133,600.00 | 143,900.00 | 133,600.00 | 135,000.00 | 135,000.00 | 91,624 |
| 2026-10-15 | 130,000.00 | 135,900.00 | 127,700.00 | 134,900.00 | 134,900.00 | 84,289 |
| 2026-10-14 | 129,100.00 | 132,400.00 | 126,200.00 | 127,700.00 | 127,700.00 | 32,327 |
| 2026-10-13 | 128,000.00 | 131,400.00 | 126,300.00 | 130,600.00 | 130,600.00 | 61,968 |
| 2026-10-12 | 125,100.00 | 132,600.00 | 124,800.00 | 128,600.00 | 128,600.00 | 47,139 |
| 2026-10-08 | 128,100.00 | 131,100.00 | 126,400.00 | 126,400.00 | 126,400.00 | 52,170 |
| 2026-10-07 | 126,800.00 | 130,300.00 | 126,600.00 | 130,000.00 | 130,000.00 | 45,161 |
| 2026-10-06 | 128,300.00 | 129,500.00 | 126,100.00 | 127,300.00 | 127,300.00 | 25,629 |
| 2026-10-02 | 127,300.00 | 130,500.00 | 125,500.00 | 127,900.00 | 127,900.00 | 33,199 |
| 2026-10-01 | 129,300.00 | 131,100.00 | 127,000.00 | 127,900.00 | 127,900.00 | 32,523 |
| 2026-09-30 | 132,400.00 | 132,700.00 | 128,200.00 | 130,000.00 | 130,000.00 | 40,620 |
| 2026-09-29 | 133,700.00 | 133,700.00 | 129,900.00 | 132,600.00 | 132,600.00 | 43,053 |
| 2026-09-28 | 133,700.00 | 134,600.00 | 130,000.00 | 133,300.00 | 133,300.00 | 45,642 |
| 2026-09-23 | 134,000.00 | 134,900.00 | 132,400.00 | 132,900.00 | 132,900.00 | 20,883 |
| 2026-09-22 | 138,500.00 | 138,500.00 | 133,000.00 | 134,000.00 | 134,000.00 | 33,487 |
| 2026-09-21 | 137,600.00 | 140,500.00 | 136,200.00 | 138,700.00 | 138,700.00 | 24,314 |
| 2026-09-18 | 142,100.00 | 143,200.00 | 136,100.00 | 138,400.00 | 138,400.00 | 180,861 |
| 2026-09-17 | 142,000.00 | 144,100.00 | 139,500.00 | 143,500.00 | 143,500.00 | 29,199 |
| 2026-09-16 | 143,500.00 | 144,000.00 | 139,700.00 | 141,500.00 | 141,500.00 | 27,763 |
| 2026-09-15 | 146,600.00 | 146,600.00 | 140,100.00 | 141,800.00 | 141,800.00 | 31,249 |
| 2026-09-14 | 143,500.00 | 147,800.00 | 142,600.00 | 145,900.00 | 145,900.00 | 48,410 |
| 2026-09-11 | 143,100.00 | 147,600.00 | 137,900.00 | 145,000.00 | 145,000.00 | 27,628 |
| 2026-09-10 | 143,800.00 | 148,000.00 | 143,000.00 | 148,000.00 | 148,000.00 | 39,802 |
| 2026-09-09 | 148,500.00 | 148,500.00 | 144,000.00 | 145,400.00 | 145,400.00 | 41,455 |
| 2026-09-08 | 151,500.00 | 152,000.00 | 146,700.00 | 148,600.00 | 148,600.00 | 45,289 |
| 2026-09-07 | 147,600.00 | 150,200.00 | 146,500.00 | 150,200.00 | 150,200.00 | 30,602 |
| 2026-09-04 | 152,000.00 | 152,000.00 | 143,100.00 | 147,600.00 | 147,600.00 | 49,243 |
| 2026-09-03 | 148,700.00 | 153,400.00 | 147,400.00 | 150,600.00 | 150,600.00 | 52,396 |
| 2026-09-02 | 148,200.00 | 151,000.00 | 145,200.00 | 149,900.00 | 149,900.00 | 54,049 |
| 2026-09-01 | 146,900.00 | 151,000.00 | 146,700.00 | 150,900.00 | 150,900.00 | 63,897 |
| 2026-08-31 | 147,900.00 | 150,100.00 | 144,200.00 | 147,800.00 | 147,800.00 | 117,040 |
| 2026-08-28 | 139,000.00 | 147,300.00 | 138,100.00 | 147,000.00 | 147,000.00 | 41,652 |
| 2026-08-27 | 150,500.00 | 153,000.00 | 138,300.00 | 139,700.00 | 139,700.00 | 105,721 |
| 2026-08-26 | 147,000.00 | 150,000.00 | 145,300.00 | 148,200.00 | 148,200.00 | 54,413 |
| 2026-08-25 | 145,500.00 | 150,000.00 | 145,000.00 | 145,300.00 | 145,300.00 | 36,123 |
| 2026-08-24 | 140,100.00 | 146,800.00 | 138,500.00 | 145,900.00 | 145,900.00 | 52,193 |
| 2026-08-21 | 141,200.00 | 142,700.00 | 140,400.00 | 141,400.00 | 141,400.00 | 51,195 |
| 2026-08-20 | 141,500.00 | 144,100.00 | 141,200.00 | 142,800.00 | 142,800.00 | 101,352 |
| 2026-08-19 | 140,700.00 | 143,200.00 | 137,000.00 | 142,800.00 | 142,800.00 | 57,446 |
| 2026-08-18 | 146,600.00 | 149,000.00 | 141,400.00 | 143,200.00 | 143,200.00 | 79,788 |
| 2026-08-14 | 140,700.00 | 148,400.00 | 140,700.00 | 145,200.00 | 145,200.00 | 85,341 |
| 2026-08-13 | 144,100.00 | 146,700.00 | 142,000.00 | 142,700.00 | 142,700.00 | 59,482 |
| 2026-08-12 | 150,300.00 | 152,000.00 | 144,400.00 | 145,500.00 | 145,500.00 | 70,377 |
| 2026-08-11 | 152,900.00 | 156,600.00 | 149,000.00 | 150,500.00 | 150,500.00 | 82,040 |
| 2026-08-10 | 150,700.00 | 155,500.00 | 148,500.00 | 151,000.00 | 151,000.00 | 58,974 |
| 2026-08-07 | 141,900.00 | 156,000.00 | 141,200.00 | 153,100.00 | 153,100.00 | 218,092 |
| 2026-08-06 | 123,500.00 | 134,200.00 | 123,500.00 | 133,500.00 | 133,500.00 | 77,636 |
| 2026-08-05 | 122,500.00 | 125,800.00 | 121,000.00 | 122,300.00 | 122,300.00 | 103,223 |
| 2026-08-04 | 119,100.00 | 125,700.00 | 119,100.00 | 125,300.00 | 125,300.00 | 40,805 |
| 2026-08-03 | 123,300.00 | 126,800.00 | 120,900.00 | 122,000.00 | 122,000.00 | 60,035 |
| 2026-07-31 | 125,200.00 | 126,900.00 | 118,600.00 | 125,000.00 | 125,000.00 | 154,791 |
| 2026-07-30 | 127,700.00 | 129,400.00 | 123,200.00 | 126,400.00 | 126,400.00 | 61,442 |
| 2026-07-29 | 123,000.00 | 131,000.00 | 123,000.00 | 124,800.00 | 124,800.00 | 79,436 |
| 2026-07-28 | 125,000.00 | 127,900.00 | 122,700.00 | 124,000.00 | 124,000.00 | 45,208 |
| 2026-07-27 | 123,500.00 | 128,000.00 | 123,200.00 | 125,500.00 | 125,500.00 | 34,428 |
| 2026-07-24 | 116,800.00 | 124,900.00 | 116,700.00 | 123,400.00 | 123,400.00 | 74,188 |
| 2026-07-23 | 116,000.00 | 119,700.00 | 116,000.00 | 118,300.00 | 118,300.00 | 55,470 |
| 2026-07-22 | 123,500.00 | 124,600.00 | 116,200.00 | 116,500.00 | 116,500.00 | 94,187 |
| 2026-07-21 | 121,900.00 | 125,800.00 | 121,900.00 | 123,700.00 | 123,700.00 | 46,588 |
| 2026-07-20 | 126,400.00 | 126,400.00 | 121,100.00 | 122,900.00 | 122,900.00 | 54,473 |
Page 1 of 21 · 1,223 trading daysOlder →
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.