BGF retail CO., LTD. (KRX:282330)
South Korea · Delayed Price · Currency is KRW 113,700
-1,300 (-1.13%)
Last updated: Sep 2, 2025, 10:08 AM KST
BGF retail CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 119,000.00 | 119,000.00 | 116,100.00 | 117,300.00 | 117,300.00 | -0.68% | 30,596 |
| Aug 28, 2025 | 119,100.00 | 120,500.00 | 116,600.00 | 118,100.00 | 118,100.00 | -0.84% | 43,119 |
| Aug 27, 2025 | 119,500.00 | 120,100.00 | 118,400.00 | 119,100.00 | 119,100.00 | -0.75% | 24,207 |
| Aug 26, 2025 | 119,100.00 | 122,300.00 | 118,900.00 | 120,000.00 | 120,000.00 | -0.08% | 33,034 |
| Aug 25, 2025 | 117,900.00 | 120,400.00 | 117,900.00 | 120,100.00 | 120,100.00 | 1.26% | 23,377 |
| Aug 22, 2025 | 117,100.00 | 119,100.00 | 116,600.00 | 118,600.00 | 118,600.00 | 0.85% | 27,347 |
| Aug 21, 2025 | 118,200.00 | 119,600.00 | 117,600.00 | 117,600.00 | 117,600.00 | -0.17% | 18,662 |
| Aug 20, 2025 | 120,000.00 | 120,000.00 | 115,800.00 | 117,800.00 | 117,800.00 | -1.34% | 28,514 |
| Aug 19, 2025 | 120,000.00 | 120,000.00 | 117,900.00 | 119,400.00 | 119,400.00 | 0.34% | 16,969 |
| Aug 18, 2025 | 118,100.00 | 119,800.00 | 117,100.00 | 119,000.00 | 119,000.00 | - | 24,217 |
| Aug 14, 2025 | 119,700.00 | 119,900.00 | 117,800.00 | 119,000.00 | 119,000.00 | -0.17% | 44,674 |
| Aug 13, 2025 | 119,400.00 | 121,800.00 | 115,500.00 | 119,200.00 | 119,200.00 | -0.50% | 35,052 |
| Aug 12, 2025 | 120,100.00 | 121,800.00 | 119,400.00 | 119,800.00 | 119,800.00 | -1.24% | 24,430 |
| Aug 11, 2025 | 120,800.00 | 122,400.00 | 119,800.00 | 121,300.00 | 121,300.00 | 0.08% | 31,750 |
| Aug 8, 2025 | 122,400.00 | 123,100.00 | 119,700.00 | 121,200.00 | 121,200.00 | -0.98% | 47,760 |
| Aug 7, 2025 | 119,900.00 | 123,000.00 | 119,900.00 | 122,400.00 | 122,400.00 | 1.16% | 47,841 |
| Aug 6, 2025 | 116,800.00 | 122,000.00 | 116,500.00 | 121,000.00 | 121,000.00 | 2.80% | 73,639 |
| Aug 5, 2025 | 116,800.00 | 118,700.00 | 115,500.00 | 117,700.00 | 117,700.00 | 0.86% | 37,382 |
| Aug 4, 2025 | 111,400.00 | 119,000.00 | 111,100.00 | 116,700.00 | 116,700.00 | 4.20% | 49,685 |
| Aug 1, 2025 | 112,000.00 | 113,000.00 | 110,400.00 | 112,000.00 | 112,000.00 | -0.97% | 38,513 |
| Jul 31, 2025 | 113,800.00 | 115,600.00 | 111,100.00 | 113,100.00 | 113,100.00 | -1.57% | 28,211 |
| Jul 30, 2025 | 111,300.00 | 115,900.00 | 111,300.00 | 114,900.00 | 114,900.00 | 2.22% | 124,277 |
| Jul 29, 2025 | 111,500.00 | 113,900.00 | 111,400.00 | 112,400.00 | 112,400.00 | -0.18% | 21,272 |
| Jul 28, 2025 | 115,300.00 | 115,300.00 | 111,500.00 | 112,600.00 | 112,600.00 | -2.76% | 51,429 |
| Jul 25, 2025 | 115,800.00 | 116,600.00 | 115,400.00 | 115,800.00 | 115,800.00 | - | 19,823 |
| Jul 24, 2025 | 120,000.00 | 121,300.00 | 115,600.00 | 115,800.00 | 115,800.00 | -2.85% | 71,755 |
| Jul 23, 2025 | 123,900.00 | 123,900.00 | 119,100.00 | 119,200.00 | 119,200.00 | -2.45% | 30,073 |
| Jul 22, 2025 | 120,500.00 | 122,700.00 | 120,500.00 | 122,200.00 | 122,200.00 | 1.41% | 49,358 |
| Jul 21, 2025 | 121,900.00 | 122,700.00 | 119,300.00 | 120,500.00 | 120,500.00 | -0.41% | 42,321 |
| Jul 18, 2025 | 120,800.00 | 121,900.00 | 118,800.00 | 121,000.00 | 121,000.00 | 0.58% | 61,899 |
| Jul 17, 2025 | 121,700.00 | 121,700.00 | 118,100.00 | 120,300.00 | 120,300.00 | -0.41% | 56,057 |
| Jul 16, 2025 | 123,000.00 | 123,100.00 | 120,700.00 | 120,800.00 | 120,800.00 | -1.95% | 27,351 |
| Jul 15, 2025 | 124,000.00 | 124,700.00 | 121,900.00 | 123,200.00 | 123,200.00 | -0.32% | 50,726 |
| Jul 14, 2025 | 121,100.00 | 124,500.00 | 120,800.00 | 123,600.00 | 123,600.00 | 2.49% | 51,251 |
| Jul 11, 2025 | 122,700.00 | 123,200.00 | 118,500.00 | 120,600.00 | 120,600.00 | -2.58% | 80,316 |
| Jul 10, 2025 | 124,600.00 | 124,600.00 | 122,300.00 | 123,800.00 | 123,800.00 | 0.90% | 55,332 |
| Jul 9, 2025 | 122,800.00 | 124,500.00 | 121,800.00 | 122,700.00 | 122,700.00 | -0.81% | 38,601 |
| Jul 8, 2025 | 126,000.00 | 126,400.00 | 122,000.00 | 123,700.00 | 123,700.00 | -0.72% | 42,407 |
| Jul 7, 2025 | 124,500.00 | 126,400.00 | 122,500.00 | 124,600.00 | 124,600.00 | 2.81% | 40,069 |
| Jul 4, 2025 | 126,500.00 | 126,600.00 | 121,200.00 | 121,200.00 | 121,200.00 | -4.19% | 43,852 |
| Jul 3, 2025 | 128,900.00 | 129,400.00 | 125,800.00 | 126,500.00 | 126,500.00 | -2.54% | 38,137 |
| Jul 2, 2025 | 125,700.00 | 129,800.00 | 123,000.00 | 129,800.00 | 129,800.00 | 2.85% | 70,527 |
| Jul 1, 2025 | 121,000.00 | 127,000.00 | 120,400.00 | 126,200.00 | 126,200.00 | 4.30% | 84,018 |
| Jun 30, 2025 | 120,000.00 | 121,400.00 | 118,100.00 | 121,000.00 | 121,000.00 | 1.60% | 49,694 |
| Jun 27, 2025 | 118,400.00 | 119,400.00 | 116,500.00 | 119,100.00 | 119,100.00 | 0.85% | 57,678 |
| Jun 26, 2025 | 119,800.00 | 119,800.00 | 116,000.00 | 118,100.00 | 118,100.00 | -1.25% | 37,583 |
| Jun 25, 2025 | 121,600.00 | 121,700.00 | 119,000.00 | 119,600.00 | 119,600.00 | -1.56% | 74,291 |
| Jun 24, 2025 | 123,100.00 | 124,000.00 | 120,600.00 | 121,500.00 | 121,500.00 | -1.22% | 88,479 |
| Jun 23, 2025 | 124,600.00 | 124,600.00 | 122,000.00 | 123,000.00 | 123,000.00 | -1.60% | 45,838 |
| Jun 20, 2025 | 124,000.00 | 125,000.00 | 122,800.00 | 125,000.00 | 125,000.00 | 2.80% | 80,363 |