BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea · Delayed Price · Currency is KRW 2,765.00
-105.00 (-3.66%)
At close: Jul 20, 2026
BGFecomaterials CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 3,230.00 | 3,350.00 | 3,195.00 | 3,285.00 | 3,285.00 | - | 146,469 |
| Jun 2, 2026 | 3,295.00 | 3,330.00 | 3,150.00 | 3,285.00 | 3,285.00 | -2.09% | 338,849 |
| Jun 1, 2026 | 3,445.00 | 3,490.00 | 3,300.00 | 3,355.00 | 3,355.00 | -3.87% | 295,550 |
| May 29, 2026 | 3,575.00 | 3,615.00 | 3,405.00 | 3,490.00 | 3,490.00 | -2.51% | 198,017 |
| May 28, 2026 | 3,605.00 | 3,695.00 | 3,535.00 | 3,580.00 | 3,580.00 | -1.78% | 239,921 |
| May 27, 2026 | 3,770.00 | 3,770.00 | 3,590.00 | 3,645.00 | 3,645.00 | -3.32% | 209,363 |
| May 26, 2026 | 3,765.00 | 3,830.00 | 3,640.00 | 3,770.00 | 3,770.00 | 0.80% | 231,190 |
| May 22, 2026 | 3,670.00 | 3,775.00 | 3,670.00 | 3,740.00 | 3,740.00 | 1.77% | 151,775 |
| May 21, 2026 | 3,550.00 | 3,830.00 | 3,550.00 | 3,675.00 | 3,675.00 | 4.26% | 219,146 |
| May 20, 2026 | 3,590.00 | 3,630.00 | 3,440.00 | 3,525.00 | 3,525.00 | -2.89% | 260,539 |
| May 19, 2026 | 3,795.00 | 3,880.00 | 3,570.00 | 3,630.00 | 3,630.00 | -6.08% | 430,716 |
| May 18, 2026 | 4,040.00 | 4,040.00 | 3,830.00 | 3,865.00 | 3,865.00 | -4.21% | 544,415 |
| May 15, 2026 | 3,885.00 | 4,455.00 | 3,830.00 | 4,035.00 | 4,035.00 | 3.99% | 2,945,894 |
| May 14, 2026 | 3,715.00 | 4,485.00 | 3,710.00 | 3,880.00 | 3,880.00 | 4.44% | 6,941,834 |
| May 13, 2026 | 3,785.00 | 3,850.00 | 3,700.00 | 3,715.00 | 3,715.00 | -2.49% | 207,689 |
| May 12, 2026 | 3,900.00 | 3,925.00 | 3,700.00 | 3,810.00 | 3,810.00 | -2.31% | 360,356 |
| May 11, 2026 | 4,020.00 | 4,120.00 | 3,880.00 | 3,900.00 | 3,900.00 | -2.74% | 288,807 |
| May 8, 2026 | 4,075.00 | 4,145.00 | 4,000.00 | 4,010.00 | 4,010.00 | -2.20% | 210,665 |
| May 7, 2026 | 4,155.00 | 4,255.00 | 4,025.00 | 4,100.00 | 4,100.00 | -2.26% | 362,373 |