BGF Co., Ltd. (KRX:027410)
South Korea · Delayed Price · Currency is KRW 5,110.00
+10.00 (0.20%)
Apr 29, 2026, 9:00 AM KST
BGF Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.20% | 212,909 |
| Apr 27, 2026 | 5,050.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 1.19% | 211,571 |
| 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% | 184,116 |
| Apr 22, 2026 | 5,000.00 | 5,000.00 | 4,915.00 | 4,920.00 | 4,920.00 | -1.80% | 164,447 |
| 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% | 485,410 |
| Apr 17, 2026 | 4,915.00 | 5,050.00 | 4,825.00 | 4,995.00 | 4,995.00 | 2.25% | 386,847 |
| 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% | 407,103 |
| Apr 14, 2026 | 4,895.00 | 5,050.00 | 4,860.00 | 4,990.00 | 4,990.00 | 2.15% | 294,845 |
| Apr 13, 2026 | 5,080.00 | 5,100.00 | 4,850.00 | 4,885.00 | 4,885.00 | -4.78% | 570,749 |
| Apr 10, 2026 | 5,130.00 | 5,300.00 | 5,050.00 | 5,130.00 | 5,130.00 | - | 363,421 |
| Apr 9, 2026 | 5,150.00 | 5,250.00 | 5,020.00 | 5,130.00 | 5,130.00 | -0.39% | 290,495 |
| Apr 8, 2026 | 4,930.00 | 5,180.00 | 4,885.00 | 5,150.00 | 5,150.00 | 5.42% | 659,860 |
| Apr 7, 2026 | 4,845.00 | 4,900.00 | 4,720.00 | 4,885.00 | 4,885.00 | 0.72% | 310,681 |
| Apr 6, 2026 | 4,775.00 | 4,980.00 | 4,700.00 | 4,850.00 | 4,850.00 | 1.68% | 357,193 |
| Apr 3, 2026 | 4,585.00 | 4,805.00 | 4,585.00 | 4,770.00 | 4,770.00 | 4.38% | 326,895 |
| Apr 2, 2026 | 4,680.00 | 4,810.00 | 4,560.00 | 4,570.00 | 4,570.00 | -3.18% | 411,028 |
| Apr 1, 2026 | 4,535.00 | 4,740.00 | 4,420.00 | 4,720.00 | 4,720.00 | 4.31% | 428,046 |
| Mar 31, 2026 | 4,695.00 | 4,980.00 | 4,415.00 | 4,525.00 | 4,525.00 | -3.62% | 1,608,235 |
| Mar 30, 2026 | 4,460.00 | 5,390.00 | 4,330.00 | 4,695.00 | 4,695.00 | 4.80% | 5,647,408 |
| Mar 27, 2026 | 4,405.00 | 4,510.00 | 4,330.00 | 4,480.00 | 4,480.00 | 1.70% | 217,831 |
| Mar 26, 2026 | 4,525.00 | 4,525.00 | 4,360.00 | 4,405.00 | 4,405.00 | -2.65% | 196,237 |
| Mar 25, 2026 | 4,460.00 | 4,605.00 | 4,440.00 | 4,525.00 | 4,525.00 | 1.91% | 380,679 |
| 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% | 219,023 |
| Mar 20, 2026 | 4,300.00 | 4,450.00 | 4,260.00 | 4,440.00 | 4,440.00 | 4.10% | 296,852 |
| Mar 19, 2026 | 4,265.00 | 4,315.00 | 4,210.00 | 4,265.00 | 4,265.00 | -0.23% | 152,207 |
| Mar 18, 2026 | 4,330.00 | 4,370.00 | 4,230.00 | 4,275.00 | 4,275.00 | -1.27% | 140,799 |
| Mar 17, 2026 | 4,300.00 | 4,350.00 | 4,255.00 | 4,330.00 | 4,330.00 | 0.23% | 155,538 |
| 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% | 111,960 |
| Mar 9, 2026 | 3,990.00 | 4,095.00 | 3,935.00 | 4,040.00 | 4,040.00 | -1.82% | 264,741 |
| Mar 6, 2026 | 4,190.00 | 4,190.00 | 4,045.00 | 4,115.00 | 4,115.00 | -2.02% | 181,548 |
| Mar 5, 2026 | 4,085.00 | 4,200.00 | 4,075.00 | 4,200.00 | 4,200.00 | 5.00% | 249,391 |
| Mar 4, 2026 | 4,280.00 | 4,280.00 | 3,980.00 | 4,000.00 | 4,000.00 | -6.87% | 364,552 |
| Mar 3, 2026 | 4,385.00 | 4,480.00 | 4,275.00 | 4,295.00 | 4,295.00 | -2.50% | 347,122 |
| Feb 27, 2026 | 4,210.00 | 4,410.00 | 4,160.00 | 4,405.00 | 4,405.00 | 4.63% | 456,521 |
| Feb 26, 2026 | 4,375.00 | 4,390.00 | 4,205.00 | 4,210.00 | 4,210.00 | -3.77% | 520,814 |
| Feb 25, 2026 | 4,310.00 | 4,390.00 | 4,305.00 | 4,375.00 | 4,245.00 | 1.51% | 300,921 |
| Feb 24, 2026 | 4,300.00 | 4,355.00 | 4,255.00 | 4,310.00 | 4,181.93 | -0.35% | 102,753 |
| Feb 23, 2026 | 4,360.00 | 4,455.00 | 4,315.00 | 4,325.00 | 4,196.49 | -0.80% | 320,244 |
| Feb 20, 2026 | 4,290.00 | 4,375.00 | 4,225.00 | 4,360.00 | 4,230.45 | 2.35% | 277,745 |
| Feb 19, 2026 | 4,280.00 | 4,320.00 | 4,225.00 | 4,260.00 | 4,133.42 | 0.12% | 202,377 |
| Feb 13, 2026 | 4,210.00 | 4,305.00 | 4,175.00 | 4,255.00 | 4,128.57 | 0.95% | 270,297 |
| Feb 12, 2026 | 4,215.00 | 4,250.00 | 4,175.00 | 4,215.00 | 4,089.75 | - | 207,222 |