Skip to main content
logo
BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,215.00
-25.00 (-0.59%)
At close: Apr 29, 2026

BGFecomaterials CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,220.004,275.004,180.004,210.004,210.00-0.12%224,225
Apr 29, 20264,240.004,240.004,130.004,215.004,215.00-0.59%183,364
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%414,205
Apr 24, 20264,320.004,350.004,175.004,325.004,325.001.05%368,192
Apr 23, 20264,210.004,390.004,200.004,280.004,280.004.90%935,045
Apr 22, 20264,080.004,140.004,050.004,080.004,080.00-216,987
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%304,035
Apr 16, 20264,330.004,480.004,305.004,335.004,335.000.12%462,752
Apr 15, 20264,380.004,405.004,225.004,330.004,330.00-0.92%568,102
Apr 14, 20264,205.004,430.004,155.004,370.004,370.004.05%744,724
Apr 13, 20264,180.004,255.004,115.004,200.004,200.001.69%457,350
Apr 10, 20264,130.004,170.004,010.004,130.004,130.002.99%328,377
Apr 9, 20264,120.004,215.004,010.004,010.004,010.00-3.61%513,020
Apr 8, 20264,035.004,205.004,010.004,160.004,160.003.87%788,978
Apr 7, 20264,040.004,155.003,965.004,005.004,005.00-4.07%1,156,504
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%1,080,994
Apr 2, 20264,750.005,300.004,305.004,345.004,345.00-9.29%6,605,931
Apr 1, 20264,635.005,070.004,470.004,790.004,790.001.91%3,863,757
Mar 31, 20265,350.006,520.004,485.004,700.004,700.00-6.37%23,273,260
Mar 30, 20263,865.005,020.003,815.005,020.005,020.0029.88%9,129,610
Mar 27, 20263,590.004,165.003,535.003,865.003,865.007.96%884,786
Mar 26, 20263,680.003,850.003,560.003,580.003,580.00-2.72%116,844
Mar 25, 20263,580.003,700.003,580.003,680.003,680.002.79%106,023
Mar 24, 20263,590.003,630.003,415.003,580.003,580.001.27%63,337
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%66,256
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%103,283
Mar 17, 20263,635.003,665.003,610.003,625.003,625.000.42%43,146
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%82,252
Mar 12, 20263,520.003,665.003,520.003,590.003,590.00-0.28%66,385
Mar 11, 20263,665.003,720.003,580.003,600.003,600.00-1.77%85,149
Mar 10, 20263,580.003,690.003,570.003,665.003,665.004.42%112,201
Mar 9, 20263,600.003,635.003,455.003,510.003,510.00-4.88%127,751
Mar 6, 20263,685.003,745.003,580.003,690.003,690.00-0.27%61,608
Mar 5, 20263,470.003,715.003,470.003,700.003,700.009.63%194,230
Mar 4, 20263,800.003,800.003,375.003,375.003,375.00-12.34%340,781
Mar 3, 20263,995.004,005.003,825.003,850.003,850.00-3.87%130,170
Feb 27, 20263,875.004,020.003,610.004,005.004,005.003.76%188,517
Feb 26, 20263,960.003,970.003,855.003,860.003,860.00-2.77%125,414
Feb 25, 20263,950.004,030.003,890.003,970.003,920.000.51%117,451
Feb 24, 20263,895.004,000.003,835.003,950.003,900.251.41%102,212
Feb 23, 20263,900.003,925.003,850.003,895.003,845.941.04%76,618
Feb 20, 20263,870.003,925.003,845.003,855.003,806.450.13%80,537
Feb 19, 20263,830.003,950.003,830.003,850.003,801.51-0.13%129,100