Skip to main content
logo
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,265.00
-65.00 (-1.50%)
At close: Mar 18, 2026

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20264,330.004,370.004,230.004,275.004,275.00-1.27%140,799
Mar 17, 20264,300.004,350.004,255.004,330.004,330.000.23%155,538
Mar 16, 20264,270.004,380.004,245.004,320.004,320.001.17%313,393
Mar 13, 20264,180.004,270.004,110.004,270.004,270.002.03%123,347
Mar 12, 20264,210.004,235.004,100.004,185.004,185.00-0.59%117,083
Mar 11, 20264,130.004,290.004,130.004,210.004,210.002.31%227,855
Mar 10, 20264,080.004,160.004,075.004,115.004,115.001.86%111,960
Mar 9, 20263,990.004,095.003,935.004,040.004,040.00-1.82%264,741
Mar 6, 20264,190.004,190.004,045.004,115.004,115.00-2.02%181,548
Mar 5, 20264,085.004,200.004,075.004,200.004,200.005.00%249,391
Mar 4, 20264,280.004,280.003,980.004,000.004,000.00-6.87%364,552
Mar 3, 20264,385.004,480.004,275.004,295.004,295.00-2.50%347,122
Feb 27, 20264,210.004,410.004,160.004,405.004,405.004.63%456,521
Feb 26, 20264,375.004,390.004,205.004,210.004,210.00-3.77%520,814
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