Skip to main content
logo
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,965.00
+25.00 (0.63%)
Last updated: Sep 9, 2025, 11:43 AM KST

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,910.003,945.003,905.003,940.003,940.000.77%33,132
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
Jul 21, 20254,290.004,295.004,160.004,200.004,200.00-1.98%285,190
Jul 18, 20254,310.004,345.004,225.004,285.004,285.00-0.58%194,334
Jul 17, 20254,365.004,390.004,275.004,310.004,310.00-1.49%164,432
Jul 16, 20254,475.004,475.004,350.004,375.004,375.00-2.34%239,701
Jul 15, 20254,530.004,550.004,435.004,480.004,480.00-1.10%235,870
Jul 14, 20254,515.004,600.004,450.004,530.004,530.000.11%272,161
Jul 11, 20254,590.004,590.004,475.004,525.004,525.00-1.42%241,240
Jul 10, 20254,400.004,615.004,360.004,590.004,590.004.32%709,531
Jul 9, 20254,260.004,440.004,230.004,400.004,400.003.29%292,277
Jul 8, 20254,165.004,260.004,150.004,260.004,260.002.16%198,418
Jul 7, 20254,140.004,245.004,115.004,170.004,170.000.97%201,001
Jul 4, 20254,310.004,330.004,110.004,130.004,130.00-4.29%328,033
Jul 3, 20254,365.004,365.004,270.004,315.004,315.00-0.69%187,122
Jul 2, 20254,415.004,420.004,250.004,345.004,345.00-1.70%168,209
Jul 1, 20254,175.004,455.004,170.004,420.004,420.005.87%464,972
Jun 30, 20254,170.004,202.004,140.004,175.004,175.000.36%92,978