BGF Co., Ltd. (KRX:027410)
South Korea · Delayed Price · Currency is KRW 4,755.00
-125.00 (-2.56%)
May 19, 2026, 10:29 AM KST
BGF Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,980.00 | 5,000.00 | 4,790.00 | 4,935.00 | - | -0.80% | 243,220 |
| May 15, 2026 | 4,975.00 | 5,140.00 | 4,825.00 | 4,975.00 | 4,975.00 | - | 595,452 |
| May 14, 2026 | 4,745.00 | 5,140.00 | 4,705.00 | 4,975.00 | 4,975.00 | 4.85% | 495,438 |
| May 13, 2026 | 4,775.00 | 4,800.00 | 4,560.00 | 4,745.00 | 4,745.00 | -0.73% | 356,390 |
| May 12, 2026 | 4,930.00 | 4,960.00 | 4,740.00 | 4,780.00 | 4,780.00 | -2.94% | 223,977 |
| May 11, 2026 | 5,010.00 | 5,110.00 | 4,890.00 | 4,925.00 | 4,925.00 | -2.28% | 319,163 |
| May 8, 2026 | 5,170.00 | 5,180.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.95% | 285,207 |
| May 7, 2026 | 5,170.00 | 5,260.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.58% | 169,464 |
| May 6, 2026 | 5,290.00 | 5,330.00 | 5,130.00 | 5,170.00 | 5,170.00 | -2.27% | 300,968 |
| May 4, 2026 | 5,240.00 | 5,420.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.95% | 259,614 |
| Apr 30, 2026 | 5,310.00 | 5,310.00 | 5,160.00 | 5,240.00 | 5,240.00 | -1.13% | 250,426 |
| Apr 29, 2026 | 5,150.00 | 5,310.00 | 5,090.00 | 5,300.00 | 5,300.00 | 3.92% | 392,296 |
| Apr 28, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.20% | 214,060 |
| Apr 27, 2026 | 5,050.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 1.19% | 211,794 |
| Apr 24, 2026 | 5,000.00 | 5,070.00 | 4,955.00 | 5,030.00 | 5,030.00 | 0.60% | 214,338 |
| Apr 23, 2026 | 4,900.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.63% | 184,164 |
| Apr 22, 2026 | 5,000.00 | 5,000.00 | 4,915.00 | 4,920.00 | 4,920.00 | -1.80% | 164,592 |
| Apr 21, 2026 | 5,130.00 | 5,140.00 | 4,915.00 | 5,010.00 | 5,010.00 | -2.72% | 298,188 |
| Apr 20, 2026 | 5,010.00 | 5,220.00 | 5,010.00 | 5,150.00 | 5,150.00 | 3.10% | 488,047 |
| Apr 17, 2026 | 4,915.00 | 5,050.00 | 4,825.00 | 4,995.00 | 4,995.00 | 2.25% | 387,658 |
| Apr 16, 2026 | 4,815.00 | 4,895.00 | 4,770.00 | 4,885.00 | 4,885.00 | 1.56% | 224,399 |
| Apr 15, 2026 | 4,990.00 | 5,010.00 | 4,780.00 | 4,810.00 | 4,810.00 | -3.61% | 407,743 |
| Apr 14, 2026 | 4,895.00 | 5,050.00 | 4,860.00 | 4,990.00 | 4,990.00 | 2.15% | 295,335 |
| Apr 13, 2026 | 5,080.00 | 5,100.00 | 4,850.00 | 4,885.00 | 4,885.00 | -4.78% | 571,285 |
| Apr 10, 2026 | 5,130.00 | 5,300.00 | 5,050.00 | 5,130.00 | 5,130.00 | - | 363,915 |
| Apr 9, 2026 | 5,150.00 | 5,250.00 | 5,020.00 | 5,130.00 | 5,130.00 | -0.39% | 291,021 |
| Apr 8, 2026 | 4,930.00 | 5,180.00 | 4,885.00 | 5,150.00 | 5,150.00 | 5.42% | 664,118 |
| Apr 7, 2026 | 4,845.00 | 4,900.00 | 4,720.00 | 4,885.00 | 4,885.00 | 0.72% | 312,764 |
| Apr 6, 2026 | 4,775.00 | 4,980.00 | 4,700.00 | 4,850.00 | 4,850.00 | 1.68% | 357,877 |
| Apr 3, 2026 | 4,585.00 | 4,805.00 | 4,585.00 | 4,770.00 | 4,770.00 | 4.38% | 328,508 |
| Apr 2, 2026 | 4,680.00 | 4,810.00 | 4,560.00 | 4,570.00 | 4,570.00 | -3.18% | 411,041 |
| Apr 1, 2026 | 4,535.00 | 4,740.00 | 4,420.00 | 4,720.00 | 4,720.00 | 4.31% | 428,941 |
| Mar 31, 2026 | 4,695.00 | 4,980.00 | 4,415.00 | 4,525.00 | 4,525.00 | -3.62% | 1,610,015 |
| Mar 30, 2026 | 4,460.00 | 5,390.00 | 4,330.00 | 4,695.00 | 4,695.00 | 4.80% | 5,677,612 |
| Mar 27, 2026 | 4,405.00 | 4,510.00 | 4,330.00 | 4,480.00 | 4,480.00 | 1.70% | 217,934 |
| Mar 26, 2026 | 4,525.00 | 4,525.00 | 4,360.00 | 4,405.00 | 4,405.00 | -2.65% | 197,755 |
| Mar 25, 2026 | 4,460.00 | 4,605.00 | 4,440.00 | 4,525.00 | 4,525.00 | 1.91% | 380,950 |
| Mar 24, 2026 | 4,405.00 | 4,465.00 | 4,365.00 | 4,440.00 | 4,440.00 | 2.19% | 185,796 |
| Mar 23, 2026 | 4,430.00 | 4,430.00 | 4,325.00 | 4,345.00 | 4,345.00 | -2.14% | 219,066 |
| Mar 20, 2026 | 4,300.00 | 4,450.00 | 4,260.00 | 4,440.00 | 4,440.00 | 4.10% | 297,618 |
| Mar 19, 2026 | 4,265.00 | 4,315.00 | 4,210.00 | 4,265.00 | 4,265.00 | -0.23% | 154,733 |
| Mar 18, 2026 | 4,330.00 | 4,370.00 | 4,230.00 | 4,275.00 | 4,275.00 | -1.27% | 140,983 |
| Mar 17, 2026 | 4,300.00 | 4,350.00 | 4,255.00 | 4,330.00 | 4,330.00 | 0.23% | 158,577 |
| Mar 16, 2026 | 4,270.00 | 4,380.00 | 4,245.00 | 4,320.00 | 4,320.00 | 1.17% | 313,393 |
| Mar 13, 2026 | 4,180.00 | 4,270.00 | 4,110.00 | 4,270.00 | 4,270.00 | 2.03% | 123,347 |
| Mar 12, 2026 | 4,210.00 | 4,235.00 | 4,100.00 | 4,185.00 | 4,185.00 | -0.59% | 117,083 |
| Mar 11, 2026 | 4,130.00 | 4,290.00 | 4,130.00 | 4,210.00 | 4,210.00 | 2.31% | 227,855 |
| Mar 10, 2026 | 4,080.00 | 4,160.00 | 4,075.00 | 4,115.00 | 4,115.00 | 1.86% | 111,969 |
| Mar 9, 2026 | 3,990.00 | 4,095.00 | 3,935.00 | 4,040.00 | 4,040.00 | -1.82% | 266,435 |
| Mar 6, 2026 | 4,190.00 | 4,190.00 | 4,045.00 | 4,115.00 | 4,115.00 | -2.02% | 181,608 |