BGF Co., Ltd. (KRX:027410)
South Korea · Delayed Price · Currency is KRW 3,730.00
-50.00 (-1.32%)
Sep 17, 2026, 3:30 PM KST
BGF Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3,760.00 | 3,770.00 | 3,715.00 | 3,730.00 | 3,730.00 | -1.32% | 64,308 |
| Sep 16, 2026 | 3,735.00 | 3,795.00 | 3,720.00 | 3,780.00 | 3,780.00 | 0.93% | 39,438 |
| Sep 15, 2026 | 3,760.00 | 3,785.00 | 3,720.00 | 3,745.00 | 3,745.00 | -0.53% | 104,748 |
| Sep 14, 2026 | 3,815.00 | 3,815.00 | 3,750.00 | 3,765.00 | 3,765.00 | -1.31% | 59,465 |
| Sep 11, 2026 | 3,840.00 | 3,850.00 | 3,795.00 | 3,815.00 | 3,815.00 | -1.04% | 30,820 |
| Sep 10, 2026 | 3,860.00 | 3,885.00 | 3,790.00 | 3,855.00 | 3,855.00 | -0.13% | 58,660 |
| Sep 9, 2026 | 3,870.00 | 3,880.00 | 3,835.00 | 3,860.00 | 3,860.00 | 0.52% | 33,413 |
| Sep 8, 2026 | 3,860.00 | 3,900.00 | 3,835.00 | 3,840.00 | 3,840.00 | -0.65% | 67,336 |
| Sep 7, 2026 | 3,895.00 | 3,900.00 | 3,860.00 | 3,865.00 | 3,865.00 | -0.51% | 41,368 |
| Sep 4, 2026 | 3,865.00 | 3,920.00 | 3,845.00 | 3,885.00 | 3,885.00 | 0.65% | 37,451 |
| Sep 3, 2026 | 3,900.00 | 3,900.00 | 3,815.00 | 3,860.00 | 3,860.00 | - | 56,579 |
| Sep 2, 2026 | 3,920.00 | 3,920.00 | 3,825.00 | 3,860.00 | 3,860.00 | -1.78% | 54,673 |
| Sep 1, 2026 | 3,890.00 | 3,950.00 | 3,880.00 | 3,930.00 | 3,930.00 | 0.13% | 54,903 |
| Aug 31, 2026 | 3,945.00 | 3,970.00 | 3,855.00 | 3,925.00 | 3,925.00 | -1.26% | 43,265 |
| Aug 28, 2026 | 3,910.00 | 3,975.00 | 3,860.00 | 3,975.00 | 3,975.00 | 1.66% | 46,830 |
| Aug 27, 2026 | 3,945.00 | 4,015.00 | 3,890.00 | 3,910.00 | 3,910.00 | -1.51% | 33,779 |
| Aug 26, 2026 | 4,000.00 | 4,000.00 | 3,915.00 | 3,970.00 | 3,970.00 | 0.51% | 33,849 |
| Aug 25, 2026 | 3,940.00 | 3,985.00 | 3,880.00 | 3,950.00 | 3,950.00 | 0.25% | 64,717 |
| Aug 24, 2026 | 3,915.00 | 3,940.00 | 3,835.00 | 3,940.00 | 3,940.00 | 0.64% | 84,779 |
| Aug 21, 2026 | 3,965.00 | 3,965.00 | 3,855.00 | 3,915.00 | 3,915.00 | -1.39% | 59,776 |
| Aug 20, 2026 | 4,030.00 | 4,050.00 | 3,955.00 | 3,970.00 | 3,970.00 | -1.61% | 46,053 |
| Aug 19, 2026 | 4,025.00 | 4,095.00 | 3,975.00 | 4,035.00 | 4,035.00 | -1.94% | 73,869 |
| Aug 18, 2026 | 4,195.00 | 4,200.00 | 4,050.00 | 4,115.00 | 4,115.00 | -1.91% | 60,120 |
| Aug 14, 2026 | 4,140.00 | 4,195.00 | 4,100.00 | 4,195.00 | 4,195.00 | 1.82% | 65,366 |
| Aug 13, 2026 | 4,190.00 | 4,195.00 | 4,070.00 | 4,120.00 | 4,120.00 | -1.67% | 77,992 |
| Aug 12, 2026 | 4,165.00 | 4,250.00 | 4,145.00 | 4,190.00 | 4,190.00 | 0.48% | 78,447 |
| Aug 11, 2026 | 4,195.00 | 4,225.00 | 4,115.00 | 4,170.00 | 4,170.00 | -0.36% | 70,713 |
| Aug 10, 2026 | 4,130.00 | 4,205.00 | 4,120.00 | 4,185.00 | 4,185.00 | 1.58% | 154,097 |
| Aug 7, 2026 | 4,040.00 | 4,175.00 | 4,032.00 | 4,120.00 | 4,120.00 | 1.73% | 176,727 |
| Aug 6, 2026 | 4,015.00 | 4,065.00 | 3,985.00 | 4,050.00 | 4,050.00 | 1.00% | 85,317 |
| Aug 5, 2026 | 3,960.00 | 4,015.00 | 3,935.00 | 4,010.00 | 4,010.00 | 1.65% | 80,714 |
| Aug 4, 2026 | 3,975.00 | 4,010.00 | 3,860.00 | 3,945.00 | 3,945.00 | -0.13% | 115,430 |
| Aug 3, 2026 | 3,995.00 | 4,100.00 | 3,940.00 | 3,950.00 | 3,950.00 | -1.25% | 68,272 |
| Jul 31, 2026 | 3,890.00 | 4,000.00 | 3,860.00 | 4,000.00 | 4,000.00 | 3.90% | 127,411 |
| Jul 30, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,850.00 | 3,850.00 | 1.72% | 200,330 |
| Jul 29, 2026 | 3,890.00 | 3,975.00 | 3,670.00 | 3,785.00 | 3,785.00 | -1.69% | 150,356 |
| Jul 28, 2026 | 4,040.00 | 4,040.00 | 3,840.00 | 3,850.00 | 3,850.00 | -4.70% | 90,999 |
| Jul 27, 2026 | 4,045.00 | 4,045.00 | 3,985.00 | 4,040.00 | 4,040.00 | 1.25% | 68,128 |
| Jul 24, 2026 | 3,980.00 | 4,030.00 | 3,925.00 | 3,990.00 | 3,990.00 | 0.13% | 153,309 |
| Jul 23, 2026 | 3,865.00 | 3,990.00 | 3,860.00 | 3,985.00 | 3,985.00 | 3.37% | 39,177 |
| Jul 22, 2026 | 3,880.00 | 3,945.00 | 3,820.00 | 3,855.00 | 3,855.00 | -0.39% | 44,846 |
| Jul 21, 2026 | 3,920.00 | 3,935.00 | 3,840.00 | 3,870.00 | 3,870.00 | -1.78% | 68,375 |
| Jul 20, 2026 | 3,905.00 | 4,040.00 | 3,885.00 | 3,940.00 | 3,940.00 | -0.13% | 83,614 |
| Jul 16, 2026 | 3,925.00 | 4,050.00 | 3,880.00 | 3,945.00 | 3,945.00 | 1.15% | 95,091 |
| Jul 15, 2026 | 3,915.00 | 4,000.00 | 3,860.00 | 3,900.00 | 3,900.00 | 1.04% | 105,833 |
| Jul 14, 2026 | 3,990.00 | 3,990.00 | 3,860.00 | 3,860.00 | 3,860.00 | -2.77% | 80,856 |
| Jul 13, 2026 | 3,995.00 | 4,060.00 | 3,935.00 | 3,970.00 | 3,970.00 | -0.50% | 108,278 |
| Jul 10, 2026 | 3,885.00 | 4,035.00 | 3,880.00 | 3,990.00 | 3,990.00 | 3.64% | 102,150 |
| Jul 9, 2026 | 3,980.00 | 3,980.00 | 3,835.00 | 3,850.00 | 3,850.00 | -2.28% | 136,026 |
| Jul 8, 2026 | 3,965.00 | 4,020.00 | 3,895.00 | 3,940.00 | 3,940.00 | -0.63% | 77,071 |