BGF Retail Co., Ltd. (KRX:282330)
South Korea · Delayed Price · Currency is KRW 103,600
-500 (-0.48%)
At close: Oct 31, 2025
BGF Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 103,200.00 | 103,700.00 | 102,100.00 | 102,300.00 | 102,300.00 | -1.25% | 41,658 |
| Oct 31, 2025 | 103,900.00 | 104,500.00 | 103,400.00 | 103,600.00 | 103,600.00 | -0.48% | 29,665 |
| Oct 30, 2025 | 102,900.00 | 104,300.00 | 102,900.00 | 104,100.00 | 104,100.00 | 0.77% | 39,417 |
| Oct 29, 2025 | 105,500.00 | 105,600.00 | 102,700.00 | 103,300.00 | 103,300.00 | -1.43% | 51,445 |
| Oct 28, 2025 | 103,800.00 | 105,800.00 | 103,600.00 | 104,800.00 | 104,800.00 | 0.96% | 49,917 |
| Oct 27, 2025 | 103,000.00 | 104,300.00 | 102,800.00 | 103,800.00 | 103,800.00 | 0.58% | 48,951 |
| Oct 24, 2025 | 105,100.00 | 105,300.00 | 102,800.00 | 103,200.00 | 103,200.00 | -1.53% | 116,425 |
| Oct 23, 2025 | 106,100.00 | 107,200.00 | 104,800.00 | 104,800.00 | 104,800.00 | -1.96% | 47,492 |
| Oct 22, 2025 | 104,500.00 | 107,100.00 | 104,500.00 | 106,900.00 | 106,900.00 | 1.91% | 55,936 |
| Oct 21, 2025 | 106,700.00 | 107,100.00 | 104,300.00 | 104,900.00 | 104,900.00 | -1.50% | 82,989 |
| Oct 20, 2025 | 105,000.00 | 107,500.00 | 104,700.00 | 106,500.00 | 106,500.00 | 1.33% | 50,245 |
| Oct 17, 2025 | 105,600.00 | 106,300.00 | 104,500.00 | 105,100.00 | 105,100.00 | -0.38% | 41,844 |
| Oct 16, 2025 | 105,100.00 | 106,300.00 | 104,600.00 | 105,500.00 | 105,500.00 | - | 42,808 |
| Oct 15, 2025 | 105,300.00 | 106,700.00 | 105,200.00 | 105,500.00 | 105,500.00 | -0.19% | 42,635 |
| Oct 14, 2025 | 104,600.00 | 106,000.00 | 104,450.00 | 105,700.00 | 105,700.00 | - | 64,436 |
| Oct 13, 2025 | 103,900.00 | 106,000.00 | 103,700.00 | 105,700.00 | 105,700.00 | 0.48% | 33,374 |
| Oct 10, 2025 | 107,600.00 | 108,700.00 | 104,800.00 | 105,200.00 | 105,200.00 | -3.31% | 75,460 |
| Oct 2, 2025 | 110,400.00 | 110,500.00 | 107,800.00 | 108,800.00 | 108,800.00 | -1.09% | 74,662 |
| Oct 1, 2025 | 108,400.00 | 110,500.00 | 108,200.00 | 110,000.00 | 110,000.00 | 1.85% | 62,977 |
| Sep 30, 2025 | 107,100.00 | 108,500.00 | 107,100.00 | 108,000.00 | 108,000.00 | 0.09% | 23,808 |
| Sep 29, 2025 | 107,000.00 | 108,500.00 | 106,500.00 | 107,900.00 | 107,900.00 | 1.12% | 24,342 |
| Sep 26, 2025 | 107,500.00 | 107,700.00 | 105,900.00 | 106,700.00 | 106,700.00 | -1.57% | 47,620 |
| Sep 25, 2025 | 107,800.00 | 108,400.00 | 106,800.00 | 108,400.00 | 108,400.00 | - | 41,937 |
| Sep 24, 2025 | 109,200.00 | 109,300.00 | 107,600.00 | 108,400.00 | 108,400.00 | -0.28% | 47,416 |
| Sep 23, 2025 | 109,000.00 | 109,600.00 | 108,300.00 | 108,700.00 | 108,700.00 | -0.82% | 58,026 |
| Sep 22, 2025 | 110,000.00 | 110,900.00 | 109,200.00 | 109,600.00 | 109,600.00 | -0.27% | 40,231 |
| Sep 19, 2025 | 109,100.00 | 110,200.00 | 108,400.00 | 109,900.00 | 109,900.00 | 0.55% | 69,727 |
| Sep 18, 2025 | 109,200.00 | 111,000.00 | 108,600.00 | 109,300.00 | 109,300.00 | -0.36% | 44,726 |
| Sep 17, 2025 | 108,800.00 | 109,900.00 | 107,600.00 | 109,700.00 | 109,700.00 | 0.73% | 34,819 |
| Sep 16, 2025 | 109,800.00 | 110,500.00 | 108,600.00 | 108,900.00 | 108,900.00 | -0.55% | 35,940 |
| Sep 15, 2025 | 108,600.00 | 110,100.00 | 108,300.00 | 109,500.00 | 109,500.00 | 0.55% | 47,029 |
| Sep 12, 2025 | 110,300.00 | 110,300.00 | 107,500.00 | 108,900.00 | 108,900.00 | -1.09% | 81,293 |
| Sep 11, 2025 | 109,700.00 | 110,500.00 | 109,200.00 | 110,100.00 | 110,100.00 | 0.27% | 38,018 |
| Sep 10, 2025 | 108,600.00 | 110,000.00 | 108,200.00 | 109,800.00 | 109,800.00 | 0.18% | 30,931 |
| Sep 9, 2025 | 110,200.00 | 110,800.00 | 108,900.00 | 109,600.00 | 109,600.00 | -0.36% | 34,275 |
| Sep 8, 2025 | 111,000.00 | 111,100.00 | 109,800.00 | 110,000.00 | 110,000.00 | -0.63% | 23,966 |
| Sep 5, 2025 | 110,700.00 | 111,300.00 | 110,100.00 | 110,700.00 | 110,700.00 | -0.27% | 27,162 |
| Sep 4, 2025 | 110,100.00 | 112,500.00 | 110,000.00 | 111,000.00 | 111,000.00 | 0.18% | 89,863 |
| Sep 3, 2025 | 110,200.00 | 111,700.00 | 110,200.00 | 110,800.00 | 110,800.00 | -0.89% | 70,412 |
| Sep 2, 2025 | 114,100.00 | 116,000.00 | 111,000.00 | 111,800.00 | 111,800.00 | -2.78% | 81,952 |
| Sep 1, 2025 | 118,400.00 | 118,400.00 | 114,500.00 | 115,000.00 | 115,000.00 | -1.96% | 49,111 |
| Aug 29, 2025 | 119,000.00 | 119,000.00 | 116,100.00 | 117,300.00 | 117,300.00 | -0.68% | 49,393 |
| 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 |