BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea · Delayed Price · Currency is KRW 3,240.00
+10.00 (0.31%)
At close: Oct 29, 2026
BGFecomaterials CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,230.00 | 3,305.00 | 3,160.00 | 3,240.00 | 3,240.00 | 0.31% | 32,755 |
| Oct 28, 2026 | 3,090.00 | 3,320.00 | 3,090.00 | 3,230.00 | 3,230.00 | 5.38% | 126,574 |
| Oct 27, 2026 | 2,980.00 | 3,080.00 | 2,915.00 | 3,065.00 | 3,065.00 | 2.85% | 139,670 |
| Oct 26, 2026 | 3,435.00 | 3,435.00 | 2,860.00 | 2,980.00 | 2,980.00 | -13.37% | 272,703 |
| Oct 23, 2026 | 3,470.00 | 3,485.00 | 3,390.00 | 3,440.00 | 3,440.00 | -1.01% | 558,630 |
| Oct 22, 2026 | 3,460.00 | 3,495.00 | 3,440.00 | 3,475.00 | 3,475.00 | 0.29% | 160,942 |
| Oct 21, 2026 | 3,465.00 | 3,520.00 | 3,445.00 | 3,465.00 | 3,465.00 | -0.43% | 274,760 |
| Oct 20, 2026 | 3,490.00 | 3,525.00 | 3,430.00 | 3,480.00 | 3,480.00 | -0.85% | 262,708 |
| Oct 19, 2026 | 3,500.00 | 3,540.00 | 3,490.00 | 3,510.00 | 3,510.00 | - | 229,914 |
| Oct 16, 2026 | 3,525.00 | 3,565.00 | 3,490.00 | 3,510.00 | 3,510.00 | -0.28% | 337,338 |
| Oct 15, 2026 | 3,500.00 | 3,545.00 | 3,480.00 | 3,520.00 | 3,520.00 | -0.56% | 320,818 |
| Oct 14, 2026 | 3,575.00 | 3,625.00 | 3,535.00 | 3,540.00 | 3,540.00 | - | 183,891 |
| Oct 13, 2026 | 3,565.00 | 3,600.00 | 3,485.00 | 3,540.00 | 3,540.00 | -0.70% | 429,817 |
| Oct 12, 2026 | 3,695.00 | 3,700.00 | 3,555.00 | 3,565.00 | 3,565.00 | -3.13% | 423,064 |
| Oct 8, 2026 | 3,650.00 | 3,755.00 | 3,570.00 | 3,680.00 | 3,680.00 | 12.20% | 1,221,681 |
| Oct 7, 2026 | 3,205.00 | 3,320.00 | 3,180.00 | 3,280.00 | 3,280.00 | 2.34% | 106,099 |
| Oct 6, 2026 | 3,200.00 | 3,230.00 | 3,160.00 | 3,205.00 | 3,205.00 | 0.16% | 33,790 |
| Oct 2, 2026 | 3,150.00 | 3,240.00 | 3,125.00 | 3,200.00 | 3,200.00 | 1.43% | 62,857 |
| Oct 1, 2026 | 3,000.00 | 3,160.00 | 2,965.00 | 3,155.00 | 3,155.00 | 5.52% | 53,991 |
| Sep 30, 2026 | 2,935.00 | 3,000.00 | 2,935.00 | 2,990.00 | 2,990.00 | 1.53% | 29,252 |
| Sep 29, 2026 | 3,020.00 | 3,020.00 | 2,925.00 | 2,945.00 | 2,945.00 | -1.83% | 30,106 |
| Sep 28, 2026 | 3,005.00 | 3,030.00 | 2,960.00 | 3,000.00 | 3,000.00 | - | 32,117 |
| Sep 23, 2026 | 3,030.00 | 3,030.00 | 2,965.00 | 3,000.00 | 3,000.00 | 0.17% | 25,905 |
| Sep 22, 2026 | 3,065.00 | 3,070.00 | 2,970.00 | 2,995.00 | 2,995.00 | -2.28% | 45,407 |
| Sep 21, 2026 | 3,055.00 | 3,065.00 | 2,990.00 | 3,065.00 | 3,065.00 | -0.33% | 45,363 |
| 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 |