Skip to main content
logo
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,790.00
+50.00 (1.34%)
Oct 8, 2026, 10:10 AM KST

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,800.003,860.003,775.003,790.003,790.001.34%77,053
Oct 7, 20263,720.003,770.003,690.003,740.003,740.000.54%216,810
Oct 6, 20263,700.003,745.003,700.003,720.003,720.00-46,998
Oct 2, 20263,690.003,745.003,675.003,720.003,720.000.68%42,339
Oct 1, 20263,715.003,730.003,675.003,695.003,695.00-0.67%69,215
Sep 30, 20263,715.003,755.003,695.003,720.003,720.000.13%26,477
Sep 29, 20263,745.003,745.003,690.003,715.003,715.00-0.80%40,061
Sep 28, 20263,720.003,745.003,680.003,745.003,745.000.94%52,905
Sep 23, 20263,765.003,765.003,700.003,710.003,710.00-1.46%61,405
Sep 22, 20263,720.003,765.003,710.003,765.003,765.001.48%45,399
Sep 21, 20263,740.003,750.003,705.003,710.003,710.00-0.67%47,232
Sep 18, 20263,745.003,765.003,710.003,735.003,735.000.13%36,838
Sep 17, 20263,760.003,770.003,715.003,730.003,730.00-1.32%64,556
Sep 16, 20263,735.003,795.003,720.003,780.003,780.000.93%39,890
Sep 15, 20263,760.003,785.003,720.003,745.003,745.00-0.53%104,748
Sep 14, 20263,815.003,815.003,750.003,765.003,765.00-1.31%59,745
Sep 11, 20263,840.003,850.003,795.003,815.003,815.00-1.04%31,241
Sep 10, 20263,860.003,885.003,790.003,855.003,855.00-0.13%58,665
Sep 9, 20263,870.003,880.003,835.003,860.003,860.000.52%33,437
Sep 8, 20263,860.003,900.003,835.003,840.003,840.00-0.65%67,587
Sep 7, 20263,895.003,900.003,860.003,865.003,865.00-0.51%41,582
Sep 4, 20263,865.003,920.003,845.003,885.003,885.000.65%37,451
Sep 3, 20263,900.003,900.003,815.003,860.003,860.00-56,579
Sep 2, 20263,920.003,920.003,825.003,860.003,860.00-1.78%55,098
Sep 1, 20263,890.003,950.003,880.003,930.003,930.000.13%54,903
Aug 31, 20263,945.003,970.003,855.003,925.003,925.00-1.26%43,265
Aug 28, 20263,910.003,975.003,860.003,975.003,975.001.66%46,830
Aug 27, 20263,945.004,015.003,890.003,910.003,910.00-1.51%33,779
Aug 26, 20264,000.004,000.003,915.003,970.003,970.000.51%34,654
Aug 25, 20263,940.003,985.003,880.003,950.003,950.000.25%64,721
Aug 24, 20263,915.003,940.003,835.003,940.003,940.000.64%84,782
Aug 21, 20263,965.003,965.003,855.003,915.003,915.00-1.39%59,776
Aug 20, 20264,030.004,050.003,955.003,970.003,970.00-1.61%46,053
Aug 19, 20264,025.004,095.003,975.004,035.004,035.00-1.94%73,869
Aug 18, 20264,195.004,200.004,050.004,115.004,115.00-1.91%60,126
Aug 14, 20264,140.004,195.004,100.004,195.004,195.001.82%65,497
Aug 13, 20264,190.004,195.004,070.004,120.004,120.00-1.67%77,994
Aug 12, 20264,165.004,250.004,145.004,190.004,190.000.48%78,447
Aug 11, 20264,195.004,225.004,115.004,170.004,170.00-0.36%70,713
Aug 10, 20264,130.004,205.004,120.004,185.004,185.001.58%154,221
Aug 7, 20264,040.004,175.004,032.004,120.004,120.001.73%176,964
Aug 6, 20264,015.004,065.003,985.004,050.004,050.001.00%85,444
Aug 5, 20263,960.004,015.003,935.004,010.004,010.001.65%80,714
Aug 4, 20263,975.004,010.003,860.003,945.003,945.00-0.13%115,430
Aug 3, 20263,995.004,100.003,940.003,950.003,950.00-1.25%68,272
Jul 31, 20263,890.004,000.003,860.004,000.004,000.003.90%127,411
Jul 30, 20263,700.003,900.003,700.003,850.003,850.001.72%200,330
Jul 29, 20263,890.003,975.003,670.003,785.003,785.00-1.69%150,356
Jul 28, 20264,040.004,040.003,840.003,850.003,850.00-4.70%90,999
Jul 27, 20264,045.004,045.003,985.004,040.004,040.001.25%68,128