BGF Co., Ltd. (KRX:027410)
South Korea · Delayed Price · Currency is KRW 3,470.00
+55.00 (1.61%)
Oct 28, 2026, 2:50 PM KST
BGF Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,435.00 | 3,485.00 | 3,405.00 | 3,470.00 | 3,470.00 | 1.61% | 40,166 |
| Oct 27, 2026 | 3,395.00 | 3,445.00 | 3,390.00 | 3,415.00 | 3,415.00 | 0.59% | 73,744 |
| Oct 26, 2026 | 3,430.00 | 3,500.00 | 3,385.00 | 3,395.00 | 3,395.00 | -2.30% | 43,926 |
| Oct 23, 2026 | 3,465.00 | 3,475.00 | 3,395.00 | 3,475.00 | 3,475.00 | -0.57% | 84,226 |
| Oct 22, 2026 | 3,525.00 | 3,540.00 | 3,460.00 | 3,495.00 | 3,495.00 | -0.57% | 68,652 |
| Oct 21, 2026 | 3,580.00 | 3,590.00 | 3,495.00 | 3,515.00 | 3,515.00 | 0.57% | 52,844 |
| Oct 20, 2026 | 3,645.00 | 3,645.00 | 3,475.00 | 3,495.00 | 3,495.00 | -3.72% | 110,490 |
| Oct 19, 2026 | 3,580.00 | 3,630.00 | 3,560.00 | 3,630.00 | 3,630.00 | 0.83% | 39,735 |
| Oct 16, 2026 | 3,575.00 | 3,670.00 | 3,560.00 | 3,600.00 | 3,600.00 | 1.12% | 108,283 |
| Oct 15, 2026 | 3,650.00 | 3,650.00 | 3,520.00 | 3,560.00 | 3,560.00 | -2.86% | 176,935 |
| Oct 14, 2026 | 3,690.00 | 3,750.00 | 3,645.00 | 3,665.00 | 3,665.00 | -1.87% | 165,884 |
| Oct 13, 2026 | 3,730.00 | 3,750.00 | 3,650.00 | 3,735.00 | 3,735.00 | -0.13% | 167,792 |
| Oct 12, 2026 | 3,800.00 | 3,820.00 | 3,695.00 | 3,740.00 | 3,740.00 | -1.58% | 76,711 |
| Oct 8, 2026 | 3,800.00 | 3,865.00 | 3,775.00 | 3,800.00 | 3,800.00 | 1.60% | 125,083 |
| Oct 7, 2026 | 3,720.00 | 3,770.00 | 3,690.00 | 3,740.00 | 3,740.00 | 0.54% | 216,810 |
| Oct 6, 2026 | 3,700.00 | 3,745.00 | 3,700.00 | 3,720.00 | 3,720.00 | - | 46,998 |
| Oct 2, 2026 | 3,690.00 | 3,745.00 | 3,675.00 | 3,720.00 | 3,720.00 | 0.68% | 42,339 |
| Oct 1, 2026 | 3,715.00 | 3,730.00 | 3,675.00 | 3,695.00 | 3,695.00 | -0.67% | 69,215 |
| Sep 30, 2026 | 3,715.00 | 3,755.00 | 3,695.00 | 3,720.00 | 3,720.00 | 0.13% | 26,477 |
| Sep 29, 2026 | 3,745.00 | 3,745.00 | 3,690.00 | 3,715.00 | 3,715.00 | -0.80% | 40,061 |
| Sep 28, 2026 | 3,720.00 | 3,745.00 | 3,680.00 | 3,745.00 | 3,745.00 | 0.94% | 52,905 |
| Sep 23, 2026 | 3,765.00 | 3,765.00 | 3,700.00 | 3,710.00 | 3,710.00 | -1.46% | 61,405 |
| Sep 22, 2026 | 3,720.00 | 3,765.00 | 3,710.00 | 3,765.00 | 3,765.00 | 1.48% | 45,399 |
| Sep 21, 2026 | 3,740.00 | 3,750.00 | 3,705.00 | 3,710.00 | 3,710.00 | -0.67% | 47,232 |
| Sep 18, 2026 | 3,745.00 | 3,765.00 | 3,710.00 | 3,735.00 | 3,735.00 | 0.13% | 36,838 |
| Sep 17, 2026 | 3,760.00 | 3,770.00 | 3,715.00 | 3,730.00 | 3,730.00 | -1.32% | 64,556 |
| Sep 16, 2026 | 3,735.00 | 3,795.00 | 3,720.00 | 3,780.00 | 3,780.00 | 0.93% | 39,890 |
| 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% | 59,745 |
| Sep 11, 2026 | 3,840.00 | 3,850.00 | 3,795.00 | 3,815.00 | 3,815.00 | -1.04% | 31,241 |
| Sep 10, 2026 | 3,860.00 | 3,885.00 | 3,790.00 | 3,855.00 | 3,855.00 | -0.13% | 58,665 |
| Sep 9, 2026 | 3,870.00 | 3,880.00 | 3,835.00 | 3,860.00 | 3,860.00 | 0.52% | 33,437 |
| Sep 8, 2026 | 3,860.00 | 3,900.00 | 3,835.00 | 3,840.00 | 3,840.00 | -0.65% | 67,587 |
| Sep 7, 2026 | 3,895.00 | 3,900.00 | 3,860.00 | 3,865.00 | 3,865.00 | -0.51% | 41,582 |
| 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% | 55,098 |
| 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% | 34,654 |
| Aug 25, 2026 | 3,940.00 | 3,985.00 | 3,880.00 | 3,950.00 | 3,950.00 | 0.25% | 64,721 |
| Aug 24, 2026 | 3,915.00 | 3,940.00 | 3,835.00 | 3,940.00 | 3,940.00 | 0.64% | 84,782 |
| 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% | 60,126 |
| Aug 14, 2026 | 4,140.00 | 4,195.00 | 4,100.00 | 4,195.00 | 4,195.00 | 1.82% | 65,497 |
| Aug 13, 2026 | 4,190.00 | 4,195.00 | 4,070.00 | 4,120.00 | 4,120.00 | -1.67% | 77,994 |