Skip to main content
logo
BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,965.00
-60.00 (-1.49%)
At close: Feb 6, 2026

BGFecomaterials CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,965.003,975.003,755.003,965.003,965.00-1.49%109,957
Feb 5, 20264,180.004,180.004,010.004,025.004,025.00-3.82%94,941
Feb 4, 20264,060.004,215.004,030.004,185.004,185.002.95%142,070
Feb 3, 20263,965.004,070.003,950.004,065.004,065.002.52%82,478
Feb 2, 20264,220.004,220.003,950.003,965.003,965.00-6.04%171,267
Jan 30, 20264,010.004,280.004,000.004,220.004,220.004.46%240,750
Jan 29, 20263,975.004,050.003,925.004,040.004,040.001.00%114,191
Jan 28, 20264,055.004,080.003,985.004,000.004,000.00-1.36%91,430
Jan 27, 20264,085.004,095.003,945.004,055.004,055.00-0.73%120,698
Jan 26, 20264,020.004,150.003,995.004,085.004,085.001.62%101,446
Jan 23, 20264,000.004,090.003,915.004,020.004,020.00-101,088
Jan 22, 20264,180.004,195.004,020.004,020.004,020.00-2.90%120,676
Jan 21, 20264,295.004,295.004,110.004,140.004,140.00-4.06%134,304
Jan 20, 20264,230.004,400.004,100.004,315.004,315.000.58%304,789
Jan 19, 20264,145.004,325.004,110.004,290.004,290.003.50%206,822
Jan 16, 20263,955.004,180.003,870.004,145.004,145.004.94%279,345
Jan 15, 20264,000.004,000.003,855.003,950.003,950.00-1.00%111,244
Jan 14, 20264,055.004,170.003,960.003,990.003,990.00-0.75%189,450
Jan 13, 20263,920.004,025.003,825.004,020.004,020.002.16%194,887
Jan 12, 20263,920.003,950.003,850.003,935.003,935.000.38%103,694
Jan 9, 20263,700.003,965.003,670.003,920.003,920.004.67%135,543
Jan 8, 20263,685.003,750.003,640.003,745.003,745.001.35%77,734
Jan 7, 20263,605.003,745.003,595.003,695.003,695.001.79%94,119
Jan 6, 20263,725.003,735.003,620.003,630.003,630.00-2.55%52,128
Jan 5, 20263,630.003,760.003,605.003,725.003,725.003.47%109,586
Jan 2, 20263,690.003,800.003,565.003,600.003,600.00-1.64%105,292
Dec 30, 20253,635.003,680.003,610.003,660.003,660.000.83%56,844
Dec 29, 20253,650.003,655.003,570.003,630.003,630.00-1.63%98,104
Dec 26, 20253,850.003,855.003,630.003,690.003,690.00-4.16%184,068
Dec 24, 20253,880.003,930.003,770.003,850.003,850.00-0.77%96,519
Dec 23, 20253,865.003,955.003,815.003,880.003,880.000.65%129,164
Dec 22, 20253,890.003,950.003,800.003,855.003,855.00-1.15%101,081
Dec 19, 20253,695.003,970.003,645.003,900.003,900.005.41%320,541
Dec 18, 20253,670.003,740.003,570.003,700.003,700.000.14%131,661
Dec 17, 20253,700.003,745.003,555.003,695.003,695.00-0.67%160,983
Dec 16, 20253,690.003,740.003,620.003,720.003,720.001.09%253,441
Dec 15, 20253,605.003,730.003,565.003,680.003,680.000.82%79,185
Dec 12, 20253,670.003,670.003,585.003,650.003,650.001.25%106,973
Dec 11, 20253,495.003,665.003,495.003,605.003,605.002.41%192,715
Dec 10, 20253,620.003,655.003,480.003,520.003,520.00-2.63%184,279
Dec 9, 20253,575.003,630.003,510.003,615.003,615.000.84%123,922
Dec 8, 20253,390.003,585.003,390.003,585.003,585.006.54%279,217
Dec 5, 20253,440.003,440.003,300.003,365.003,365.00-2.32%89,603
Dec 4, 20253,390.003,465.003,355.003,445.003,445.001.92%107,682
Dec 3, 20253,320.003,385.003,270.003,380.003,380.001.65%138,849
Dec 2, 20253,365.003,375.003,255.003,325.003,325.00-1.19%107,501
Dec 1, 20253,375.003,380.003,280.003,365.003,365.00-0.30%91,706
Nov 28, 20253,250.003,395.003,230.003,375.003,375.004.98%249,729
Nov 27, 20253,110.003,245.003,080.003,215.003,215.003.38%276,308
Nov 26, 20252,990.003,115.002,990.003,110.003,110.004.01%101,429