BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea · Delayed Price · Currency is KRW 2,980.00
+20.00 (0.68%)
At close: Aug 14, 2026
BGFecomaterials CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2,965.00 | 3,095.00 | 2,920.00 | 2,925.00 | 2,925.00 | -2.17% | 108,897 |
| Jul 7, 2026 | 3,025.00 | 3,080.00 | 2,970.00 | 2,990.00 | 2,990.00 | -2.13% | 57,708 |
| Jul 6, 2026 | 3,045.00 | 3,135.00 | 2,995.00 | 3,055.00 | 3,055.00 | - | 67,339 |
| Jul 3, 2026 | 2,995.00 | 3,120.00 | 2,990.00 | 3,055.00 | 3,055.00 | 2.00% | 59,356 |
| Jul 2, 2026 | 2,990.00 | 3,155.00 | 2,925.00 | 2,995.00 | 2,995.00 | -2.12% | 112,936 |
| Jul 1, 2026 | 2,935.00 | 3,180.00 | 2,935.00 | 3,060.00 | 3,060.00 | 4.26% | 130,797 |
| Jun 30, 2026 | 3,025.00 | 3,035.00 | 2,905.00 | 2,935.00 | 2,935.00 | -3.29% | 87,860 |
| Jun 29, 2026 | 2,725.00 | 3,035.00 | 2,725.00 | 3,035.00 | 3,035.00 | 8.20% | 130,641 |
| Jun 26, 2026 | 2,875.00 | 2,895.00 | 2,740.00 | 2,805.00 | 2,805.00 | -3.11% | 142,564 |
| Jun 25, 2026 | 2,930.00 | 3,040.00 | 2,875.00 | 2,895.00 | 2,895.00 | -2.03% | 96,902 |
| Jun 24, 2026 | 2,805.00 | 3,020.00 | 2,805.00 | 2,955.00 | 2,955.00 | 4.05% | 126,745 |
| Jun 23, 2026 | 3,000.00 | 3,025.00 | 2,840.00 | 2,840.00 | 2,840.00 | -6.12% | 123,674 |
| Jun 22, 2026 | 3,040.00 | 3,110.00 | 2,985.00 | 3,025.00 | 3,025.00 | -2.89% | 93,158 |
| Jun 19, 2026 | 3,205.00 | 3,210.00 | 3,045.00 | 3,115.00 | 3,115.00 | -2.81% | 100,011 |
| Jun 18, 2026 | 3,315.00 | 3,325.00 | 3,170.00 | 3,205.00 | 3,205.00 | -4.04% | 119,958 |
| Jun 17, 2026 | 3,245.00 | 3,385.00 | 3,200.00 | 3,340.00 | 3,340.00 | 2.93% | 139,433 |
| Jun 16, 2026 | 3,170.00 | 3,255.00 | 3,135.00 | 3,245.00 | 3,245.00 | 2.37% | 89,120 |
| Jun 15, 2026 | 3,265.00 | 3,265.00 | 3,130.00 | 3,170.00 | 3,170.00 | -0.16% | 87,122 |
| Jun 12, 2026 | 3,085.00 | 3,245.00 | 3,085.00 | 3,175.00 | 3,175.00 | 4.44% | 112,633 |
| Jun 11, 2026 | 3,060.00 | 3,060.00 | 2,940.00 | 3,040.00 | 3,040.00 | -0.82% | 66,074 |
| Jun 10, 2026 | 3,005.00 | 3,110.00 | 2,980.00 | 3,065.00 | 3,065.00 | 1.16% | 123,228 |
| Jun 9, 2026 | 2,910.00 | 3,115.00 | 2,910.00 | 3,030.00 | 3,030.00 | 4.12% | 164,624 |
| Jun 8, 2026 | 2,960.00 | 3,045.00 | 2,910.00 | 2,910.00 | 2,910.00 | -7.18% | 194,222 |
| Jun 5, 2026 | 3,205.00 | 3,230.00 | 3,095.00 | 3,135.00 | 3,135.00 | -4.57% | 144,233 |