Skip to main content
logo
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,965.00
+60.00 (1.54%)
Last updated: Nov 26, 2025, 11:29 AM KST

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20254,035.004,035.003,890.003,905.003,905.00-2.50%117,333
Nov 24, 20253,995.004,065.003,960.004,005.004,005.000.25%52,103
Nov 21, 20254,015.004,015.003,950.003,995.003,995.00-0.99%61,863
Nov 20, 20253,970.004,035.003,970.004,035.004,035.001.64%44,392
Nov 19, 20253,950.003,975.003,880.003,970.003,970.001.28%57,174
Nov 18, 20254,000.004,030.003,895.003,920.003,920.00-2.00%108,938
Nov 17, 20254,030.004,050.003,980.004,000.004,000.00-0.74%88,969
Nov 14, 20254,005.004,045.003,965.004,030.004,030.00-0.12%85,064
Nov 13, 20254,050.004,095.004,015.004,035.004,035.00-0.37%183,305
Nov 12, 20253,920.004,075.003,915.004,050.004,050.003.58%223,683
Nov 11, 20253,970.004,005.003,885.003,910.003,910.00-1.26%78,447
Nov 10, 20253,835.003,975.003,800.003,960.003,960.003.39%182,905
Nov 7, 20253,820.003,890.003,780.003,830.003,830.000.26%78,768
Nov 6, 20253,770.003,850.003,675.003,820.003,820.002.14%123,090
Nov 5, 20253,720.003,740.003,605.003,740.003,740.000.40%242,091
Nov 4, 20253,770.003,795.003,720.003,725.003,725.00-1.97%152,367
Nov 3, 20253,820.003,860.003,795.003,800.003,800.00-0.13%84,425
Oct 31, 20253,785.003,810.003,770.003,805.003,805.000.66%50,071
Oct 30, 20253,830.003,860.003,770.003,780.003,780.00-1.31%110,557
Oct 29, 20253,865.003,870.003,800.003,830.003,830.00-0.91%86,839
Oct 28, 20253,820.003,870.003,770.003,865.003,865.001.18%113,020
Oct 27, 20253,820.003,875.003,790.003,820.003,820.000.26%106,599
Oct 24, 20253,790.003,820.003,765.003,810.003,810.000.53%114,366
Oct 23, 20253,870.003,870.003,765.003,790.003,790.00-2.07%125,910
Oct 22, 20253,840.003,870.003,805.003,870.003,870.000.52%97,301
Oct 21, 20253,910.003,910.003,810.003,850.003,850.00-0.26%112,303
Oct 20, 20253,915.003,915.003,835.003,860.003,860.00-0.52%76,056
Oct 17, 20253,955.003,960.003,850.003,880.003,880.00-2.02%139,902
Oct 16, 20253,955.003,995.003,930.003,960.003,960.00-68,021
Oct 15, 20253,950.003,960.003,910.003,960.003,960.000.89%66,002
Oct 14, 20253,910.003,960.003,875.003,925.003,925.000.51%70,008
Oct 13, 20253,855.003,910.003,830.003,905.003,905.000.13%103,347
Oct 10, 20253,950.003,980.003,870.003,900.003,900.00-1.02%125,108
Oct 2, 20253,960.003,970.003,935.003,940.003,940.00-0.25%43,134
Oct 1, 20253,930.003,965.003,905.003,950.003,950.000.51%50,426
Sep 30, 20253,930.003,935.003,895.003,930.003,930.00-31,893
Sep 29, 20253,855.003,930.003,855.003,930.003,930.001.95%46,357
Sep 26, 20253,915.003,940.003,845.003,855.003,855.00-1.53%131,896
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%88,896
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%56,259
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%85,910