BGFecomaterials CO., LTD. (KOSDAQ:126600)
 2,950.00
 +10.00 (0.34%)
  At close: Oct 28, 2025
BGFecomaterials CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,960.00 | 2,960.00 | 2,895.00 | 2,895.00 | 2,895.00 | -1.36% | 53,890 | 
| Oct 29, 2025 | 2,950.00 | 2,980.00 | 2,910.00 | 2,935.00 | 2,935.00 | -0.51% | 64,309 | 
| Oct 28, 2025 | 2,950.00 | 2,965.00 | 2,880.00 | 2,950.00 | 2,950.00 | 0.34% | 107,826 | 
| Oct 27, 2025 | 2,905.00 | 2,960.00 | 2,905.00 | 2,940.00 | 2,940.00 | 1.20% | 121,454 | 
| Oct 24, 2025 | 2,900.00 | 2,905.00 | 2,820.00 | 2,905.00 | 2,905.00 | 1.93% | 76,337 | 
| Oct 23, 2025 | 2,905.00 | 2,930.00 | 2,840.00 | 2,850.00 | 2,850.00 | -2.06% | 72,009 | 
| Oct 22, 2025 | 2,910.00 | 2,920.00 | 2,865.00 | 2,910.00 | 2,910.00 | - | 29,936 | 
| Oct 21, 2025 | 2,910.00 | 2,935.00 | 2,860.00 | 2,910.00 | 2,910.00 | - | 60,410 | 
| Oct 20, 2025 | 2,900.00 | 2,920.00 | 2,860.00 | 2,910.00 | 2,910.00 | 0.52% | 85,432 | 
| Oct 17, 2025 | 2,920.00 | 2,945.00 | 2,860.00 | 2,895.00 | 2,895.00 | - | 69,188 | 
| Oct 16, 2025 | 2,900.00 | 2,945.00 | 2,885.00 | 2,895.00 | 2,895.00 | -0.34% | 65,491 | 
| Oct 15, 2025 | 2,850.00 | 2,920.00 | 2,850.00 | 2,905.00 | 2,905.00 | 1.93% | 74,284 | 
| Oct 14, 2025 | 2,850.00 | 2,880.00 | 2,810.00 | 2,850.00 | 2,850.00 | - | 53,960 | 
| Oct 13, 2025 | 2,875.00 | 2,950.00 | 2,815.00 | 2,850.00 | 2,850.00 | -0.87% | 99,009 | 
| Oct 10, 2025 | 2,940.00 | 2,960.00 | 2,875.00 | 2,875.00 | 2,875.00 | -1.88% | 70,440 | 
| Oct 2, 2025 | 2,945.00 | 2,975.00 | 2,890.00 | 2,930.00 | 2,930.00 | - | 50,266 | 
| Oct 1, 2025 | 2,915.00 | 2,935.00 | 2,870.00 | 2,930.00 | 2,930.00 | 1.21% | 25,694 | 
| Sep 30, 2025 | 2,920.00 | 2,940.00 | 2,870.00 | 2,895.00 | 2,895.00 | -0.86% | 28,285 | 
| Sep 29, 2025 | 2,900.00 | 2,935.00 | 2,860.00 | 2,920.00 | 2,920.00 | 0.69% | 49,911 | 
| Sep 26, 2025 | 2,960.00 | 2,960.00 | 2,850.00 | 2,900.00 | 2,900.00 | -1.36% | 63,065 | 
| Sep 25, 2025 | 2,940.00 | 2,955.00 | 2,920.00 | 2,940.00 | 2,940.00 | - | 46,069 | 
| Sep 24, 2025 | 3,010.00 | 3,010.00 | 2,935.00 | 2,940.00 | 2,940.00 | -2.16% | 57,477 | 
| Sep 23, 2025 | 3,030.00 | 3,035.00 | 2,985.00 | 3,005.00 | 3,005.00 | -0.99% | 31,751 | 
| Sep 22, 2025 | 3,030.00 | 3,080.00 | 3,020.00 | 3,035.00 | 3,035.00 | 0.17% | 84,994 | 
| Sep 19, 2025 | 3,025.00 | 3,065.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.33% | 76,717 | 
| Sep 18, 2025 | 2,990.00 | 3,020.00 | 2,955.00 | 3,020.00 | 3,020.00 | 1.34% | 47,841 | 
| Sep 17, 2025 | 2,980.00 | 2,980.00 | 2,950.00 | 2,980.00 | 2,980.00 | - | 24,439 | 
| Sep 16, 2025 | 3,000.00 | 3,005.00 | 2,965.00 | 2,980.00 | 2,980.00 | -0.33% | 47,963 | 
| Sep 15, 2025 | 2,965.00 | 3,000.00 | 2,940.00 | 2,990.00 | 2,990.00 | 1.18% | 69,530 | 
| Sep 12, 2025 | 2,950.00 | 2,975.00 | 2,930.00 | 2,955.00 | 2,955.00 | 0.51% | 34,807 | 
| Sep 11, 2025 | 2,960.00 | 2,975.00 | 2,940.00 | 2,940.00 | 2,940.00 | -0.51% | 23,793 | 
| Sep 10, 2025 | 2,965.00 | 2,965.00 | 2,920.00 | 2,955.00 | 2,955.00 | -0.17% | 42,515 | 
| Sep 9, 2025 | 2,965.00 | 2,985.00 | 2,910.00 | 2,960.00 | 2,960.00 | -0.17% | 42,731 | 
| Sep 8, 2025 | 2,950.00 | 2,985.00 | 2,945.00 | 2,965.00 | 2,965.00 | 0.51% | 21,230 | 
| Sep 5, 2025 | 2,975.00 | 2,985.00 | 2,940.00 | 2,950.00 | 2,950.00 | -0.67% | 19,803 | 
| Sep 4, 2025 | 2,940.00 | 2,980.00 | 2,940.00 | 2,970.00 | 2,970.00 | 1.02% | 19,749 | 
| Sep 3, 2025 | 2,955.00 | 2,965.00 | 2,935.00 | 2,940.00 | 2,940.00 | -0.17% | 5,880 | 
| Sep 2, 2025 | 2,915.00 | 2,950.00 | 2,915.00 | 2,945.00 | 2,945.00 | 0.17% | 16,758 | 
| Sep 1, 2025 | 2,985.00 | 2,985.00 | 2,925.00 | 2,940.00 | 2,940.00 | -1.18% | 49,743 | 
| Aug 29, 2025 | 3,000.00 | 3,025.00 | 2,940.00 | 2,975.00 | 2,975.00 | -0.83% | 36,988 | 
| Aug 28, 2025 | 2,995.00 | 3,010.00 | 2,960.00 | 3,000.00 | 3,000.00 | 0.67% | 17,512 | 
| Aug 27, 2025 | 2,990.00 | 3,010.00 | 2,950.00 | 2,980.00 | 2,980.00 | -0.17% | 38,497 | 
| Aug 26, 2025 | 3,010.00 | 3,015.00 | 2,985.00 | 2,985.00 | 2,985.00 | -1.00% | 28,695 | 
| Aug 25, 2025 | 3,015.00 | 3,025.00 | 2,975.00 | 3,015.00 | 3,015.00 | 0.17% | 35,180 | 
| Aug 22, 2025 | 3,025.00 | 3,030.00 | 2,975.00 | 3,010.00 | 3,010.00 | -0.33% | 30,937 | 
| Aug 21, 2025 | 3,015.00 | 3,035.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.17% | 26,720 | 
| Aug 20, 2025 | 3,020.00 | 3,020.00 | 2,950.00 | 3,015.00 | 3,015.00 | -0.99% | 69,142 | 
| Aug 19, 2025 | 3,040.00 | 3,055.00 | 3,000.00 | 3,045.00 | 3,045.00 | - | 49,543 | 
| Aug 18, 2025 | 3,135.00 | 3,150.00 | 3,010.00 | 3,045.00 | 3,045.00 | -2.87% | 95,435 | 
| Aug 14, 2025 | 3,230.00 | 3,230.00 | 3,100.00 | 3,135.00 | 3,135.00 | -2.64% | 84,863 |