Skip to main content
logo
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,255.00
-120.00 (-2.74%)
Feb 26, 2026, 9:50 AM KST

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20264,310.004,390.004,305.004,375.004,245.001.51%300,921
Feb 24, 20264,300.004,355.004,255.004,310.004,181.93-0.35%102,753
Feb 23, 20264,360.004,455.004,315.004,325.004,196.49-0.80%320,244
Feb 20, 20264,290.004,375.004,225.004,360.004,230.452.35%277,745
Feb 19, 20264,280.004,320.004,225.004,260.004,133.420.12%202,377
Feb 13, 20264,210.004,305.004,175.004,255.004,128.570.95%270,297
Feb 12, 20264,215.004,250.004,175.004,215.004,089.75-207,222
Feb 11, 20264,175.004,280.004,120.004,215.004,089.751.57%434,796
Feb 10, 20264,105.004,170.004,080.004,150.004,026.690.97%174,706
Feb 9, 20264,125.004,155.004,085.004,110.003,987.870.74%89,791
Feb 6, 20264,125.004,125.004,000.004,080.003,958.77-1.21%185,210
Feb 5, 20264,105.004,165.004,085.004,130.004,007.280.61%265,292
Feb 4, 20264,010.004,120.004,000.004,105.003,983.022.24%225,743
Feb 3, 20263,925.004,015.003,920.004,015.003,895.702.42%111,206
Feb 2, 20264,030.004,030.003,895.003,920.003,803.52-2.85%152,692
Jan 30, 20264,030.004,065.003,945.004,035.003,915.100.12%184,877
Jan 29, 20263,985.004,035.003,750.004,030.003,910.250.88%247,502
Jan 28, 20264,020.004,020.003,965.003,995.003,876.29-0.62%129,984
Jan 27, 20264,030.004,060.003,980.004,020.003,900.55-0.25%91,995
Jan 26, 20264,010.004,055.003,975.004,030.003,910.251.77%201,873
Jan 23, 20263,920.003,975.003,900.003,960.003,842.331.67%124,838
Jan 22, 20263,840.003,905.003,815.003,895.003,779.261.43%113,930
Jan 21, 20263,930.003,935.003,800.003,840.003,725.90-2.41%115,319
Jan 20, 20263,825.003,955.003,825.003,935.003,818.072.61%186,174
Jan 19, 20263,845.003,865.003,810.003,835.003,721.05-0.26%77,932
Jan 16, 20263,830.003,865.003,800.003,845.003,730.750.79%101,395
Jan 15, 20263,845.003,850.003,790.003,815.003,701.64-0.13%130,352
Jan 14, 20263,820.003,850.003,750.003,820.003,706.490.79%87,231
Jan 13, 20263,755.003,850.003,715.003,790.003,677.381.34%99,516
Jan 12, 20263,780.003,790.003,735.003,740.003,628.87-0.93%82,022
Jan 9, 20263,705.003,775.003,705.003,775.003,662.831.89%52,755
Jan 8, 20263,800.003,820.003,700.003,705.003,594.91-2.50%231,681
Jan 7, 20263,870.003,870.003,760.003,800.003,687.09-1.55%135,915
Jan 6, 20263,845.003,870.003,830.003,860.003,745.300.13%77,818
Jan 5, 20263,860.003,870.003,835.003,855.003,740.45-0.13%74,838
Jan 2, 20263,930.003,945.003,825.003,860.003,745.30-1.53%143,131
Dec 30, 20253,900.003,945.003,870.003,920.003,803.520.64%52,227
Dec 29, 20253,995.003,995.003,885.003,895.003,779.26-2.50%119,990
Dec 26, 20254,040.004,045.003,965.003,995.003,876.29-1.11%115,255
Dec 24, 20254,060.004,065.004,015.004,040.003,919.95-0.49%52,209
Dec 23, 20254,080.004,085.004,050.004,060.003,939.36-0.25%82,550
Dec 22, 20254,110.004,135.004,045.004,070.003,949.06-0.73%88,514
Dec 19, 20254,070.004,105.004,040.004,100.003,978.170.86%78,968
Dec 18, 20254,085.004,095.004,030.004,065.003,944.21-0.73%57,907
Dec 17, 20254,030.004,195.004,020.004,095.003,973.321.74%115,710
Dec 16, 20254,125.004,130.004,025.004,025.003,905.40-2.42%150,806
Dec 15, 20254,110.004,180.004,055.004,125.004,002.430.36%223,775
Dec 12, 20254,040.004,110.004,040.004,110.003,987.871.73%129,803
Dec 11, 20253,990.004,115.003,985.004,040.003,919.951.25%264,880
Dec 10, 20254,030.004,035.003,960.003,990.003,871.44-0.25%31,861