Skip to main content
logo
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
0.00 (0.00%)
At close: Sep 30, 2025

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253,930.003,935.003,895.003,930.003,930.00-30,698
Sep 29, 20253,855.003,930.003,855.003,930.003,930.001.95%49,071
Sep 26, 20253,915.003,940.003,845.003,855.003,855.00-1.53%133,647
Sep 25, 20253,945.003,985.003,915.003,915.003,915.00-1.26%75,036
Sep 24, 20254,000.004,015.003,945.003,965.003,965.00-0.88%91,113
Sep 23, 20254,020.004,050.003,980.004,000.004,000.00-0.50%67,468
Sep 22, 20254,010.004,070.004,000.004,020.004,020.000.25%67,800
Sep 19, 20254,020.004,060.003,955.004,010.004,010.00-0.25%97,577
Sep 18, 20254,050.004,070.004,005.004,020.004,020.00-0.74%64,152
Sep 17, 20254,065.004,070.003,990.004,050.004,050.00-0.49%64,320
Sep 16, 20254,110.004,110.004,050.004,070.004,070.00-0.73%76,763
Sep 15, 20254,050.004,120.004,020.004,100.004,100.001.99%191,611
Sep 12, 20254,035.004,055.004,000.004,020.004,020.00-0.25%57,413
Sep 11, 20254,015.004,060.004,005.004,030.004,030.000.12%118,630
Sep 10, 20253,960.004,035.003,960.004,025.004,025.001.64%86,164
Sep 9, 20253,915.003,970.003,915.003,960.003,960.000.51%60,286
Sep 8, 20253,910.003,945.003,905.003,940.003,940.000.77%34,263
Sep 5, 20253,940.003,965.003,905.003,910.003,910.00-0.51%37,028
Sep 4, 20253,895.003,940.003,890.003,930.003,930.000.64%57,059
Sep 3, 20253,900.003,960.003,895.003,905.003,905.00-0.38%28,453
Sep 2, 20253,975.003,975.003,905.003,920.003,920.00-0.63%40,331
Sep 1, 20253,990.004,010.003,920.003,945.003,945.00-1.00%67,283
Aug 29, 20254,025.004,065.003,985.003,985.003,985.00-0.99%50,224
Aug 28, 20254,050.004,070.004,000.004,025.004,025.00-81,091
Aug 27, 20254,055.004,055.004,005.004,025.004,025.00-0.49%34,796
Aug 26, 20253,980.004,060.003,975.004,045.004,045.001.63%79,371
Aug 25, 20254,000.004,015.003,965.003,980.003,980.00-44,793
Aug 22, 20254,015.004,015.003,960.003,980.003,980.000.25%24,791
Aug 21, 20253,980.004,010.003,960.003,970.003,970.00-0.25%41,777
Aug 20, 20253,965.003,990.003,855.003,980.003,980.000.38%68,385
Aug 19, 20253,960.003,985.003,910.003,965.003,965.000.89%93,687
Aug 18, 20253,910.003,960.003,880.003,930.003,930.000.51%95,047
Aug 14, 20253,910.003,955.003,900.003,910.003,910.00-74,798
Aug 13, 20254,025.004,025.003,910.003,910.003,910.00-1.51%95,109
Aug 12, 20253,985.004,035.003,935.003,970.003,970.00-0.38%90,468
Aug 11, 20253,990.004,015.003,960.003,985.003,985.00-0.13%62,477
Aug 8, 20254,045.004,045.003,965.003,990.003,990.00-0.13%61,325
Aug 7, 20254,080.004,080.003,970.003,995.003,995.00-0.75%80,111
Aug 6, 20253,945.004,025.003,925.004,025.004,025.002.03%135,520
Aug 5, 20253,960.003,980.003,905.003,945.003,945.000.64%81,089
Aug 4, 20253,830.003,925.003,780.003,920.003,920.002.89%125,457
Aug 1, 20253,985.003,985.003,810.003,810.003,810.00-4.51%220,404
Jul 31, 20254,005.004,020.003,970.003,990.003,990.00-0.50%87,635
Jul 30, 20253,995.004,035.003,985.004,010.004,010.000.38%61,225
Jul 29, 20254,025.004,025.003,930.003,995.003,995.000.13%54,452
Jul 28, 20254,100.004,105.003,980.003,990.003,990.00-2.44%222,310
Jul 25, 20254,115.004,155.004,085.004,090.004,090.00-0.61%143,068
Jul 24, 20254,190.004,210.004,105.004,115.004,115.00-1.56%137,168
Jul 23, 20254,195.004,205.004,140.004,180.004,180.00-0.12%94,867
Jul 22, 20254,195.004,330.004,155.004,185.004,185.00-0.36%128,887