BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea · Delayed Price · Currency is KRW 3,075.00
+10.00 (0.33%)
At close: Sep 18, 2026
BGFecomaterials CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,070.00 | 3,090.00 | 3,010.00 | 3,075.00 | 3,075.00 | 0.33% | 21,426 |
| Sep 17, 2026 | 3,000.00 | 3,070.00 | 3,000.00 | 3,065.00 | 3,065.00 | 1.66% | 14,898 |
| Sep 16, 2026 | 3,040.00 | 3,040.00 | 2,995.00 | 3,015.00 | 3,015.00 | -0.33% | 21,419 |
| Sep 15, 2026 | 3,035.00 | 3,065.00 | 2,990.00 | 3,025.00 | 3,025.00 | -1.47% | 24,214 |
| Sep 14, 2026 | 3,110.00 | 3,110.00 | 3,015.00 | 3,070.00 | 3,070.00 | -1.13% | 86,587 |
| Sep 11, 2026 | 3,085.00 | 3,175.00 | 3,045.00 | 3,105.00 | 3,105.00 | 0.98% | 67,293 |
| Sep 10, 2026 | 3,115.00 | 3,130.00 | 3,015.00 | 3,075.00 | 3,075.00 | -1.13% | 63,983 |
| Sep 9, 2026 | 2,900.00 | 3,335.00 | 2,895.00 | 3,110.00 | 3,110.00 | 7.61% | 385,278 |
| Sep 8, 2026 | 2,935.00 | 2,940.00 | 2,865.00 | 2,890.00 | 2,890.00 | -1.20% | 31,413 |
| Sep 7, 2026 | 2,980.00 | 3,030.00 | 2,920.00 | 2,925.00 | 2,925.00 | -1.18% | 19,736 |
| Sep 4, 2026 | 2,970.00 | 2,985.00 | 2,930.00 | 2,960.00 | 2,960.00 | -0.17% | 11,259 |
| Sep 3, 2026 | 3,015.00 | 3,055.00 | 2,945.00 | 2,965.00 | 2,965.00 | -1.50% | 41,693 |
| Sep 2, 2026 | 2,980.00 | 3,040.00 | 2,900.00 | 3,010.00 | 3,010.00 | 0.33% | 63,030 |
| Sep 1, 2026 | 2,920.00 | 3,045.00 | 2,920.00 | 3,000.00 | 3,000.00 | 1.18% | 42,386 |
| Aug 31, 2026 | 2,905.00 | 2,970.00 | 2,845.00 | 2,965.00 | 2,965.00 | 2.07% | 22,222 |
| Aug 28, 2026 | 2,860.00 | 2,925.00 | 2,860.00 | 2,905.00 | 2,905.00 | 0.87% | 16,227 |
| Aug 27, 2026 | 2,870.00 | 2,885.00 | 2,830.00 | 2,880.00 | 2,880.00 | 0.35% | 22,926 |
| Aug 26, 2026 | 2,850.00 | 2,895.00 | 2,795.00 | 2,870.00 | 2,870.00 | 1.41% | 16,381 |
| Aug 25, 2026 | 2,800.00 | 2,845.00 | 2,760.00 | 2,830.00 | 2,830.00 | -0.18% | 40,047 |
| Aug 24, 2026 | 2,800.00 | 2,860.00 | 2,770.00 | 2,835.00 | 2,835.00 | 1.43% | 16,914 |
| Aug 21, 2026 | 2,830.00 | 2,850.00 | 2,755.00 | 2,795.00 | 2,795.00 | -1.41% | 47,230 |
| Aug 20, 2026 | 2,885.00 | 2,935.00 | 2,770.00 | 2,835.00 | 2,835.00 | -1.22% | 72,261 |
| Aug 19, 2026 | 2,940.00 | 2,940.00 | 2,800.00 | 2,870.00 | 2,870.00 | -2.38% | 45,166 |
| Aug 18, 2026 | 3,100.00 | 3,100.00 | 2,895.00 | 2,940.00 | 2,940.00 | -1.34% | 47,814 |
| Aug 14, 2026 | 2,960.00 | 3,035.00 | 2,920.00 | 2,980.00 | 2,980.00 | 0.68% | 33,773 |
| Aug 13, 2026 | 3,015.00 | 3,015.00 | 2,880.00 | 2,960.00 | 2,960.00 | -1.66% | 53,471 |
| Aug 12, 2026 | 2,990.00 | 3,015.00 | 2,965.00 | 3,010.00 | 3,010.00 | - | 19,748 |
| Aug 11, 2026 | 2,970.00 | 3,025.00 | 2,970.00 | 3,010.00 | 3,010.00 | -0.33% | 40,529 |
| Aug 10, 2026 | 2,900.00 | 3,030.00 | 2,900.00 | 3,020.00 | 3,020.00 | 3.78% | 49,303 |
| Aug 7, 2026 | 2,880.00 | 2,935.00 | 2,875.00 | 2,910.00 | 2,910.00 | 0.34% | 41,823 |
| Aug 6, 2026 | 2,890.00 | 2,930.00 | 2,805.00 | 2,900.00 | 2,900.00 | - | 55,977 |
| Aug 5, 2026 | 2,895.00 | 2,930.00 | 2,870.00 | 2,900.00 | 2,900.00 | 0.87% | 29,039 |
| Aug 4, 2026 | 2,685.00 | 2,880.00 | 2,685.00 | 2,875.00 | 2,875.00 | 5.70% | 66,446 |
| Aug 3, 2026 | 2,710.00 | 2,800.00 | 2,660.00 | 2,720.00 | 2,720.00 | -0.55% | 25,881 |
| Jul 31, 2026 | 2,630.00 | 2,740.00 | 2,620.00 | 2,735.00 | 2,735.00 | 6.01% | 93,578 |
| Jul 30, 2026 | 2,460.00 | 2,675.00 | 2,460.00 | 2,580.00 | 2,580.00 | -1.34% | 149,214 |
| Jul 29, 2026 | 2,670.00 | 2,765.00 | 2,480.00 | 2,615.00 | 2,615.00 | -3.33% | 136,484 |
| Jul 28, 2026 | 2,855.00 | 2,870.00 | 2,700.00 | 2,705.00 | 2,705.00 | -5.91% | 105,564 |
| Jul 27, 2026 | 2,880.00 | 2,960.00 | 2,850.00 | 2,875.00 | 2,875.00 | -0.17% | 40,248 |
| Jul 24, 2026 | 2,900.00 | 2,925.00 | 2,855.00 | 2,880.00 | 2,880.00 | -1.03% | 63,341 |
| Jul 23, 2026 | 2,825.00 | 2,920.00 | 2,825.00 | 2,910.00 | 2,910.00 | 3.19% | 54,394 |
| Jul 22, 2026 | 2,865.00 | 2,900.00 | 2,785.00 | 2,820.00 | 2,820.00 | 0.36% | 54,564 |
| Jul 21, 2026 | 2,710.00 | 2,820.00 | 2,710.00 | 2,810.00 | 2,810.00 | 1.63% | 82,042 |
| Jul 20, 2026 | 2,815.00 | 2,865.00 | 2,765.00 | 2,765.00 | 2,765.00 | -3.66% | 65,946 |
| Jul 16, 2026 | 2,940.00 | 2,940.00 | 2,860.00 | 2,870.00 | 2,870.00 | -2.05% | 35,609 |
| Jul 15, 2026 | 2,860.00 | 2,980.00 | 2,860.00 | 2,930.00 | 2,930.00 | 1.91% | 45,169 |
| Jul 14, 2026 | 3,005.00 | 3,005.00 | 2,815.00 | 2,875.00 | 2,875.00 | -3.85% | 102,317 |
| Jul 13, 2026 | 3,065.00 | 3,120.00 | 2,950.00 | 2,990.00 | 2,990.00 | -2.13% | 67,202 |
| Jul 10, 2026 | 2,920.00 | 3,105.00 | 2,920.00 | 3,055.00 | 3,055.00 | 6.82% | 76,556 |
| Jul 9, 2026 | 2,900.00 | 2,995.00 | 2,855.00 | 2,860.00 | 2,860.00 | -2.22% | 80,439 |