Skip to main content
logo
BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
+10.00 (0.33%)
At close: Sep 19, 2025

BGFecomaterials CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,025.003,065.003,005.003,030.003,030.000.33%76,717
Sep 18, 20252,990.003,020.002,955.003,020.003,020.001.34%47,841
Sep 17, 20252,980.002,980.002,950.002,980.002,980.00-24,439
Sep 16, 20253,000.003,005.002,965.002,980.002,980.00-0.33%47,963
Sep 15, 20252,965.003,000.002,940.002,990.002,990.001.18%69,530
Sep 12, 20252,950.002,975.002,930.002,955.002,955.000.51%34,807
Sep 11, 20252,960.002,975.002,940.002,940.002,940.00-0.51%23,793
Sep 10, 20252,965.002,965.002,920.002,955.002,955.00-0.17%42,515
Sep 9, 20252,965.002,985.002,910.002,960.002,960.00-0.17%42,731
Sep 8, 20252,950.002,985.002,945.002,965.002,965.000.51%21,230
Sep 5, 20252,975.002,985.002,940.002,950.002,950.00-0.67%19,803
Sep 4, 20252,940.002,980.002,940.002,970.002,970.001.02%19,749
Sep 3, 20252,955.002,965.002,935.002,940.002,940.00-0.17%5,880
Sep 2, 20252,915.002,950.002,915.002,945.002,945.000.17%16,758
Sep 1, 20252,985.002,985.002,925.002,940.002,940.00-1.18%49,743
Aug 29, 20253,000.003,025.002,940.002,975.002,975.00-0.83%36,988
Aug 28, 20252,995.003,010.002,960.003,000.003,000.000.67%17,512
Aug 27, 20252,990.003,010.002,950.002,980.002,980.00-0.17%38,497
Aug 26, 20253,010.003,015.002,985.002,985.002,985.00-1.00%28,695
Aug 25, 20253,015.003,025.002,975.003,015.003,015.000.17%35,180
Aug 22, 20253,025.003,030.002,975.003,010.003,010.00-0.33%30,937
Aug 21, 20253,015.003,035.003,000.003,020.003,020.000.17%26,720
Aug 20, 20253,020.003,020.002,950.003,015.003,015.00-0.99%69,142
Aug 19, 20253,040.003,055.003,000.003,045.003,045.00-49,543
Aug 18, 20253,135.003,150.003,010.003,045.003,045.00-2.87%95,435
Aug 14, 20253,230.003,230.003,100.003,135.003,135.00-2.64%84,863
Aug 13, 20253,185.003,230.003,170.003,220.003,220.000.31%81,940
Aug 12, 20253,250.003,255.003,180.003,210.003,210.000.47%192,046
Aug 11, 20253,030.003,230.003,030.003,195.003,195.004.41%218,897
Aug 8, 20253,070.003,075.003,040.003,060.003,060.00-0.33%27,380
Aug 7, 20253,025.003,090.002,980.003,070.003,070.001.66%86,189
Aug 6, 20252,990.003,025.002,985.003,020.003,020.001.00%14,931
Aug 5, 20252,965.003,030.002,955.002,990.002,990.000.17%44,366
Aug 4, 20252,955.003,000.002,920.002,985.002,985.001.02%48,598
Aug 1, 20253,095.003,095.002,900.002,955.002,955.00-4.68%173,381
Jul 31, 20253,080.003,100.003,065.003,100.003,100.000.81%48,960
Jul 30, 20253,045.003,085.003,010.003,075.003,075.000.99%34,329
Jul 29, 20253,035.003,075.002,975.003,045.003,045.000.33%74,280
Jul 28, 20253,045.003,075.003,015.003,035.003,035.00-1.30%47,222
Jul 25, 20253,065.003,115.003,030.003,075.003,075.00-0.16%35,111
Jul 24, 20253,110.003,130.003,060.003,080.003,080.00-1.44%56,707
Jul 23, 20253,115.003,140.003,095.003,125.003,125.00-0.16%37,572
Jul 22, 20253,120.003,140.003,095.003,130.003,130.000.32%40,511
Jul 21, 20253,090.003,195.003,090.003,120.003,120.000.97%125,097
Jul 18, 20253,130.003,130.003,065.003,090.003,090.00-1.12%42,167
Jul 17, 20253,120.003,130.003,070.003,125.003,125.00-0.32%63,015
Jul 16, 20253,140.003,155.003,090.003,135.003,135.00-0.79%54,341
Jul 15, 20253,075.003,185.003,075.003,160.003,160.001.61%136,678
Jul 14, 20253,055.003,115.003,035.003,110.003,110.000.65%63,580
Jul 11, 20253,010.003,130.003,000.003,090.003,090.002.83%115,534