Skip to main content
logo
BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
+10.00 (0.34%)
At close: Oct 28, 2025

BGFecomaterials CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,960.002,960.002,895.002,895.002,895.00-1.36%53,890
Oct 29, 20252,950.002,980.002,910.002,935.002,935.00-0.51%64,309
Oct 28, 20252,950.002,965.002,880.002,950.002,950.000.34%107,826
Oct 27, 20252,905.002,960.002,905.002,940.002,940.001.20%121,454
Oct 24, 20252,900.002,905.002,820.002,905.002,905.001.93%76,337
Oct 23, 20252,905.002,930.002,840.002,850.002,850.00-2.06%72,009
Oct 22, 20252,910.002,920.002,865.002,910.002,910.00-29,936
Oct 21, 20252,910.002,935.002,860.002,910.002,910.00-60,410
Oct 20, 20252,900.002,920.002,860.002,910.002,910.000.52%85,432
Oct 17, 20252,920.002,945.002,860.002,895.002,895.00-69,188
Oct 16, 20252,900.002,945.002,885.002,895.002,895.00-0.34%65,491
Oct 15, 20252,850.002,920.002,850.002,905.002,905.001.93%74,284
Oct 14, 20252,850.002,880.002,810.002,850.002,850.00-53,960
Oct 13, 20252,875.002,950.002,815.002,850.002,850.00-0.87%99,009
Oct 10, 20252,940.002,960.002,875.002,875.002,875.00-1.88%70,440
Oct 2, 20252,945.002,975.002,890.002,930.002,930.00-50,266
Oct 1, 20252,915.002,935.002,870.002,930.002,930.001.21%25,694
Sep 30, 20252,920.002,940.002,870.002,895.002,895.00-0.86%28,285
Sep 29, 20252,900.002,935.002,860.002,920.002,920.000.69%49,911
Sep 26, 20252,960.002,960.002,850.002,900.002,900.00-1.36%63,065
Sep 25, 20252,940.002,955.002,920.002,940.002,940.00-46,069
Sep 24, 20253,010.003,010.002,935.002,940.002,940.00-2.16%57,477
Sep 23, 20253,030.003,035.002,985.003,005.003,005.00-0.99%31,751
Sep 22, 20253,030.003,080.003,020.003,035.003,035.000.17%84,994
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