BGFecomaterials CO., LTD. (KOSDAQ:126600)
2,930.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST
BGFecomaterials CO., LTD. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,940.00 | 2,960.00 | 2,875.00 | 2,875.00 | 2,875.00 | -1.88% | 70,439 |
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 |
Aug 13, 2025 | 3,185.00 | 3,230.00 | 3,170.00 | 3,220.00 | 3,220.00 | 0.31% | 81,940 |
Aug 12, 2025 | 3,250.00 | 3,255.00 | 3,180.00 | 3,210.00 | 3,210.00 | 0.47% | 192,046 |
Aug 11, 2025 | 3,030.00 | 3,230.00 | 3,030.00 | 3,195.00 | 3,195.00 | 4.41% | 218,897 |
Aug 8, 2025 | 3,070.00 | 3,075.00 | 3,040.00 | 3,060.00 | 3,060.00 | -0.33% | 27,380 |
Aug 7, 2025 | 3,025.00 | 3,090.00 | 2,980.00 | 3,070.00 | 3,070.00 | 1.66% | 86,189 |
Aug 6, 2025 | 2,990.00 | 3,025.00 | 2,985.00 | 3,020.00 | 3,020.00 | 1.00% | 14,931 |
Aug 5, 2025 | 2,965.00 | 3,030.00 | 2,955.00 | 2,990.00 | 2,990.00 | 0.17% | 44,366 |
Aug 4, 2025 | 2,955.00 | 3,000.00 | 2,920.00 | 2,985.00 | 2,985.00 | 1.02% | 48,598 |
Aug 1, 2025 | 3,095.00 | 3,095.00 | 2,900.00 | 2,955.00 | 2,955.00 | -4.68% | 173,381 |
Jul 31, 2025 | 3,080.00 | 3,100.00 | 3,065.00 | 3,100.00 | 3,100.00 | 0.81% | 48,960 |
Jul 30, 2025 | 3,045.00 | 3,085.00 | 3,010.00 | 3,075.00 | 3,075.00 | 0.99% | 34,329 |
Jul 29, 2025 | 3,035.00 | 3,075.00 | 2,975.00 | 3,045.00 | 3,045.00 | 0.33% | 74,280 |
Jul 28, 2025 | 3,045.00 | 3,075.00 | 3,015.00 | 3,035.00 | 3,035.00 | -1.30% | 47,222 |
Jul 25, 2025 | 3,065.00 | 3,115.00 | 3,030.00 | 3,075.00 | 3,075.00 | -0.16% | 35,111 |