BGF Co., Ltd. (KRX:027410)
South Korea · Delayed Price · Currency is KRW 3,945.00
+45.00 (1.15%)
Jul 16, 2026, 3:30 PM KST
BGF Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3,925.00 | 4,050.00 | 3,880.00 | 3,945.00 | 3,945.00 | 1.15% | 95,088 |
| Jul 15, 2026 | 3,915.00 | 4,000.00 | 3,860.00 | 3,900.00 | 3,900.00 | 1.04% | 105,820 |
| Jul 14, 2026 | 3,990.00 | 3,990.00 | 3,860.00 | 3,860.00 | 3,860.00 | -2.77% | 80,854 |
| Jul 13, 2026 | 3,995.00 | 4,060.00 | 3,935.00 | 3,970.00 | 3,970.00 | -0.50% | 108,268 |
| Jul 10, 2026 | 3,885.00 | 4,035.00 | 3,880.00 | 3,990.00 | 3,990.00 | 3.64% | 101,950 |
| Jul 9, 2026 | 3,980.00 | 3,980.00 | 3,835.00 | 3,850.00 | 3,850.00 | -2.28% | 135,817 |
| Jul 8, 2026 | 3,965.00 | 4,020.00 | 3,895.00 | 3,940.00 | 3,940.00 | -0.63% | 77,046 |
| Jul 7, 2026 | 3,905.00 | 4,080.00 | 3,905.00 | 3,965.00 | 3,965.00 | -0.63% | 130,592 |
| Jul 6, 2026 | 3,975.00 | 4,065.00 | 3,915.00 | 3,990.00 | 3,990.00 | 0.63% | 65,367 |
| Jul 3, 2026 | 3,955.00 | 4,015.00 | 3,915.00 | 3,965.00 | 3,965.00 | 0.25% | 84,717 |
| Jul 2, 2026 | 3,870.00 | 4,030.00 | 3,800.00 | 3,955.00 | 3,955.00 | 1.93% | 113,755 |
| Jul 1, 2026 | 3,890.00 | 3,930.00 | 3,830.00 | 3,880.00 | 3,880.00 | - | 77,620 |
| Jun 30, 2026 | 3,860.00 | 3,950.00 | 3,810.00 | 3,880.00 | 3,880.00 | 0.52% | 115,513 |
| Jun 29, 2026 | 3,660.00 | 3,860.00 | 3,650.00 | 3,860.00 | 3,860.00 | 5.46% | 74,392 |
| Jun 26, 2026 | 3,700.00 | 3,710.00 | 3,615.00 | 3,660.00 | 3,660.00 | -1.21% | 136,699 |
| Jun 25, 2026 | 3,820.00 | 3,855.00 | 3,705.00 | 3,705.00 | 3,705.00 | -3.01% | 211,272 |
| Jun 24, 2026 | 3,815.00 | 3,865.00 | 3,750.00 | 3,820.00 | 3,820.00 | -0.13% | 125,597 |
| Jun 23, 2026 | 3,995.00 | 4,005.00 | 3,825.00 | 3,825.00 | 3,825.00 | -4.61% | 191,974 |
| Jun 22, 2026 | 4,010.00 | 4,050.00 | 3,900.00 | 4,010.00 | 4,010.00 | -0.50% | 193,313 |
| Jun 19, 2026 | 4,150.00 | 4,150.00 | 3,990.00 | 4,030.00 | 4,030.00 | -2.89% | 197,084 |
| Jun 18, 2026 | 4,235.00 | 4,295.00 | 4,000.00 | 4,150.00 | 4,150.00 | -2.35% | 218,617 |
| Jun 17, 2026 | 4,420.00 | 4,420.00 | 4,240.00 | 4,250.00 | 4,250.00 | -2.52% | 112,596 |
| Jun 16, 2026 | 4,230.00 | 4,430.00 | 4,200.00 | 4,360.00 | 4,360.00 | 3.07% | 208,818 |
| Jun 15, 2026 | 4,125.00 | 4,335.00 | 4,120.00 | 4,230.00 | 4,230.00 | 3.05% | 381,951 |
| Jun 12, 2026 | 4,100.00 | 4,170.00 | 4,060.00 | 4,105.00 | 4,105.00 | 0.86% | 342,283 |
| Jun 11, 2026 | 4,035.00 | 4,085.00 | 3,930.00 | 4,070.00 | 4,070.00 | 0.37% | 395,301 |
| Jun 10, 2026 | 4,105.00 | 4,190.00 | 3,950.00 | 4,055.00 | 4,055.00 | -1.10% | 506,086 |
| Jun 9, 2026 | 4,105.00 | 4,275.00 | 4,050.00 | 4,100.00 | 4,100.00 | 0.12% | 473,609 |
| Jun 8, 2026 | 4,150.00 | 4,190.00 | 4,060.00 | 4,095.00 | 4,095.00 | -4.10% | 173,987 |
| Jun 5, 2026 | 4,225.00 | 4,340.00 | 4,145.00 | 4,270.00 | 4,270.00 | -0.58% | 152,414 |
| Jun 4, 2026 | 4,255.00 | 4,325.00 | 4,205.00 | 4,295.00 | 4,295.00 | 0.94% | 125,592 |
| Jun 2, 2026 | 4,255.00 | 4,325.00 | 4,120.00 | 4,255.00 | 4,255.00 | -0.93% | 278,628 |
| Jun 1, 2026 | 4,450.00 | 4,450.00 | 4,255.00 | 4,295.00 | 4,295.00 | -3.48% | 262,783 |
| May 29, 2026 | 4,570.00 | 4,580.00 | 4,375.00 | 4,450.00 | 4,450.00 | -2.52% | 275,057 |
| May 28, 2026 | 4,540.00 | 4,600.00 | 4,445.00 | 4,565.00 | 4,565.00 | 0.55% | 173,415 |
| May 27, 2026 | 4,660.00 | 4,775.00 | 4,500.00 | 4,540.00 | 4,540.00 | -2.58% | 220,458 |
| May 26, 2026 | 4,620.00 | 4,715.00 | 4,515.00 | 4,660.00 | 4,660.00 | 1.19% | 265,116 |
| May 22, 2026 | 4,760.00 | 4,880.00 | 4,605.00 | 4,605.00 | 4,605.00 | -3.56% | 295,793 |
| May 21, 2026 | 4,635.00 | 4,870.00 | 4,635.00 | 4,775.00 | 4,775.00 | 3.02% | 272,045 |
| May 20, 2026 | 4,760.00 | 4,785.00 | 4,625.00 | 4,635.00 | 4,635.00 | -2.63% | 260,461 |
| May 19, 2026 | 4,880.00 | 4,890.00 | 4,725.00 | 4,760.00 | 4,760.00 | -2.46% | 200,173 |
| May 18, 2026 | 4,980.00 | 5,000.00 | 4,790.00 | 4,880.00 | 4,880.00 | -1.91% | 276,292 |
| 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 |