Skip to main content
logo
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
+70.00 (1.74%)
Last updated: Feb 4, 2026, 10:34 AM KST

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263,925.004,015.003,920.004,015.004,015.002.42%111,206
Feb 2, 20264,030.004,030.003,895.003,920.003,920.00-2.85%152,589
Jan 30, 20264,030.004,065.003,945.004,035.004,035.000.12%184,129
Jan 29, 20263,985.004,035.003,750.004,030.004,030.000.88%246,820
Jan 28, 20264,020.004,020.003,965.003,995.003,995.00-0.62%129,976
Jan 27, 20264,030.004,060.003,980.004,020.004,020.00-0.25%91,967
Jan 26, 20264,010.004,055.003,975.004,030.004,030.001.77%201,718
Jan 23, 20263,920.003,975.003,900.003,960.003,960.001.67%124,803
Jan 22, 20263,840.003,905.003,815.003,895.003,895.001.43%113,849
Jan 21, 20263,930.003,935.003,800.003,840.003,840.00-2.41%115,316
Jan 20, 20263,825.003,955.003,825.003,935.003,935.002.61%185,778
Jan 19, 20263,845.003,865.003,810.003,835.003,835.00-0.26%77,790
Jan 16, 20263,830.003,865.003,800.003,845.003,845.000.79%101,376
Jan 15, 20263,845.003,850.003,790.003,815.003,815.00-0.13%130,237
Jan 14, 20263,820.003,850.003,750.003,820.003,820.000.79%87,120
Jan 13, 20263,755.003,850.003,715.003,790.003,790.001.34%99,515
Jan 12, 20263,780.003,790.003,735.003,740.003,740.00-0.93%81,312
Jan 9, 20263,705.003,775.003,705.003,775.003,775.001.89%52,355
Jan 8, 20263,800.003,820.003,700.003,705.003,705.00-2.50%231,680
Jan 7, 20263,870.003,870.003,760.003,800.003,800.00-1.55%135,556
Jan 6, 20263,845.003,870.003,830.003,860.003,860.000.13%77,710
Jan 5, 20263,860.003,870.003,835.003,855.003,855.00-0.13%72,323
Jan 2, 20263,930.003,945.003,825.003,860.003,860.00-1.53%141,290
Dec 30, 20253,900.003,945.003,870.003,920.003,920.000.64%52,204
Dec 29, 20253,995.003,995.003,885.003,895.003,895.00-2.50%119,970
Dec 26, 20254,040.004,045.003,965.003,995.003,995.00-1.11%114,635
Dec 24, 20254,060.004,065.004,015.004,040.004,040.00-0.49%52,208
Dec 23, 20254,080.004,085.004,050.004,060.004,060.00-0.25%82,550
Dec 22, 20254,110.004,135.004,045.004,070.004,070.00-0.73%88,393
Dec 19, 20254,070.004,105.004,040.004,100.004,100.000.86%78,968
Dec 18, 20254,085.004,095.004,030.004,065.004,065.00-0.73%57,410
Dec 17, 20254,030.004,195.004,020.004,095.004,095.001.74%115,545
Dec 16, 20254,125.004,130.004,025.004,025.004,025.00-2.42%149,800
Dec 15, 20254,110.004,180.004,055.004,125.004,125.000.36%223,775
Dec 12, 20254,040.004,110.004,040.004,110.004,110.001.73%129,641
Dec 11, 20253,990.004,115.003,985.004,040.004,040.001.25%263,987
Dec 10, 20254,030.004,035.003,960.003,990.003,990.00-0.25%31,861
Dec 9, 20253,990.004,025.003,950.004,000.004,000.000.25%125,615
Dec 8, 20254,035.004,035.003,970.003,990.003,990.00-1.12%74,641
Dec 5, 20254,055.004,060.004,010.004,035.004,035.00-0.49%61,941
Dec 4, 20254,090.004,090.004,020.004,055.004,055.00-0.86%100,934
Dec 3, 20253,980.004,090.003,980.004,090.004,090.002.76%211,781
Dec 2, 20253,970.003,995.003,950.003,980.003,980.000.25%67,238
Dec 1, 20254,040.004,065.003,945.003,970.003,970.00-1.61%92,121
Nov 28, 20253,995.004,045.003,980.004,035.004,035.001.13%96,690
Nov 27, 20253,960.004,010.003,940.003,990.003,990.000.76%73,426
Nov 26, 20253,950.003,970.003,905.003,960.003,960.001.41%43,665
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