Skip to main content
logo
BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,525.00
-105.00 (-2.89%)
At close: May 20, 2026

BGFecomaterials CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,550.003,830.003,550.003,675.003,675.004.26%219,146
May 20, 20263,590.003,630.003,440.003,525.003,525.00-2.89%260,539
May 19, 20263,795.003,880.003,570.003,630.003,630.00-6.08%430,716
May 18, 20264,040.004,040.003,830.003,865.003,865.00-4.21%544,415
May 15, 20263,885.004,455.003,830.004,035.004,035.003.99%2,945,894
May 14, 20263,715.004,485.003,710.003,880.003,880.004.44%6,941,834
May 13, 20263,785.003,850.003,700.003,715.003,715.00-2.49%207,689
May 12, 20263,900.003,925.003,700.003,810.003,810.00-2.31%360,356
May 11, 20264,020.004,120.003,880.003,900.003,900.00-2.74%288,807
May 8, 20264,075.004,145.004,000.004,010.004,010.00-2.20%210,665
May 7, 20264,155.004,255.004,025.004,100.004,100.00-2.26%362,373
May 6, 20264,270.004,275.004,085.004,195.004,195.00-1.29%384,897
May 4, 20264,260.004,415.004,210.004,250.004,250.000.95%712,519
Apr 30, 20264,220.004,275.004,180.004,210.004,210.00-0.12%225,134
Apr 29, 20264,240.004,240.004,130.004,215.004,215.00-0.59%185,395
Apr 28, 20264,185.004,250.004,155.004,240.004,240.001.31%275,882
Apr 27, 20264,330.004,340.004,160.004,185.004,185.00-3.24%417,372
Apr 24, 20264,320.004,350.004,175.004,325.004,325.001.05%376,328
Apr 23, 20264,210.004,390.004,200.004,280.004,280.004.90%936,525
Apr 22, 20264,080.004,140.004,050.004,080.004,080.00-228,100
Apr 21, 20264,195.004,255.004,020.004,080.004,080.00-2.51%363,546
Apr 20, 20264,290.004,360.004,150.004,185.004,185.00-2.33%292,819
Apr 17, 20264,370.004,370.004,220.004,285.004,285.00-1.15%307,226
Apr 16, 20264,330.004,480.004,305.004,335.004,335.000.12%464,923
Apr 15, 20264,380.004,405.004,225.004,330.004,330.00-0.92%570,110
Apr 14, 20264,205.004,430.004,155.004,370.004,370.004.05%749,440
Apr 13, 20264,180.004,255.004,115.004,200.004,200.001.69%463,660
Apr 10, 20264,130.004,170.004,010.004,130.004,130.002.99%334,507
Apr 9, 20264,120.004,215.004,010.004,010.004,010.00-3.61%521,614
Apr 8, 20264,035.004,205.004,010.004,160.004,160.003.87%797,774
Apr 7, 20264,040.004,155.003,965.004,005.004,005.00-4.07%1,172,469
Apr 6, 20264,500.004,650.004,165.004,175.004,175.00-5.33%3,867,040
Apr 3, 20264,390.004,510.004,335.004,410.004,410.001.50%1,101,121
Apr 2, 20264,750.005,300.004,305.004,345.004,345.00-9.29%6,654,918
Apr 1, 20264,635.005,070.004,470.004,790.004,790.001.91%3,901,538
Mar 31, 20265,350.006,520.004,485.004,700.004,700.00-6.37%23,387,830
Mar 30, 20263,865.005,020.003,815.005,020.005,020.0029.88%9,131,595
Mar 27, 20263,590.004,165.003,535.003,865.003,865.007.96%885,309
Mar 26, 20263,680.003,850.003,560.003,580.003,580.00-2.72%116,964
Mar 25, 20263,580.003,700.003,580.003,680.003,680.002.79%106,823
Mar 24, 20263,590.003,630.003,415.003,580.003,580.001.27%63,686
Mar 23, 20263,545.003,580.003,460.003,535.003,535.00-1.53%71,129
Mar 20, 20263,475.003,590.003,475.003,590.003,590.003.46%66,284
Mar 19, 20263,570.003,570.003,420.003,470.003,470.00-2.80%127,458
Mar 18, 20263,625.003,645.003,565.003,570.003,570.00-1.52%103,647
Mar 17, 20263,635.003,665.003,610.003,625.003,625.000.42%43,151
Mar 16, 20263,610.003,695.003,585.003,610.003,610.00-1.23%63,324
Mar 13, 20263,570.003,690.003,520.003,655.003,655.001.81%133,269
Mar 12, 20263,520.003,665.003,520.003,590.003,590.00-0.28%66,435
Mar 11, 20263,665.003,720.003,580.003,600.003,600.00-1.77%86,350