BGF Retail Co., Ltd. (KRX:282330)
South Korea · Delayed Price · Currency is KRW 123,300
-100 (-0.08%)
Feb 5, 2026, 3:30 PM KST
BGF Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 121,100.00 | 124,500.00 | 120,000.00 | 123,300.00 | 123,300.00 | - | 68,873 |
| Feb 4, 2026 | 121,800.00 | 124,200.00 | 121,400.00 | 123,300.00 | 123,300.00 | 1.07% | 70,397 |
| Feb 3, 2026 | 121,200.00 | 122,500.00 | 119,100.00 | 122,000.00 | 122,000.00 | 1.41% | 80,879 |
| Feb 2, 2026 | 121,000.00 | 121,900.00 | 119,100.00 | 120,300.00 | 120,300.00 | -0.91% | 40,127 |
| Jan 30, 2026 | 117,100.00 | 122,700.00 | 117,100.00 | 121,400.00 | 121,400.00 | 2.19% | 92,584 |
| Jan 29, 2026 | 116,700.00 | 119,700.00 | 115,000.00 | 118,800.00 | 118,800.00 | 1.63% | 56,804 |
| Jan 28, 2026 | 116,400.00 | 117,800.00 | 115,700.00 | 116,900.00 | 116,900.00 | -0.09% | 36,301 |
| Jan 27, 2026 | 114,800.00 | 118,100.00 | 114,100.00 | 117,000.00 | 117,000.00 | 2.63% | 43,109 |
| Jan 26, 2026 | 117,200.00 | 118,000.00 | 113,600.00 | 114,000.00 | 114,000.00 | -2.73% | 43,461 |
| Jan 23, 2026 | 120,100.00 | 120,300.00 | 116,700.00 | 117,200.00 | 117,200.00 | -2.01% | 39,936 |
| Jan 22, 2026 | 113,500.00 | 120,800.00 | 113,000.00 | 119,600.00 | 119,600.00 | 2.84% | 83,877 |
| Jan 21, 2026 | 116,400.00 | 118,600.00 | 114,600.00 | 116,300.00 | 116,300.00 | -1.27% | 33,722 |
| Jan 20, 2026 | 113,000.00 | 118,300.00 | 113,000.00 | 117,800.00 | 117,800.00 | 2.97% | 69,467 |
| Jan 19, 2026 | 114,000.00 | 115,700.00 | 112,800.00 | 114,400.00 | 114,400.00 | -0.69% | 46,743 |
| Jan 16, 2026 | 110,000.00 | 115,900.00 | 108,600.00 | 115,200.00 | 115,200.00 | 5.01% | 123,203 |
| Jan 15, 2026 | 107,600.00 | 110,000.00 | 106,000.00 | 109,700.00 | 109,700.00 | 1.11% | 61,866 |
| Jan 14, 2026 | 107,300.00 | 109,000.00 | 106,100.00 | 108,500.00 | 108,500.00 | 0.56% | 70,471 |
| Jan 13, 2026 | 105,900.00 | 107,900.00 | 105,200.00 | 107,900.00 | 107,900.00 | 2.08% | 62,525 |
| Jan 12, 2026 | 103,500.00 | 105,700.00 | 102,800.00 | 105,700.00 | 105,700.00 | 2.22% | 55,304 |
| Jan 9, 2026 | 102,400.00 | 104,500.00 | 102,250.00 | 103,400.00 | 103,400.00 | 1.08% | 49,891 |
| Jan 8, 2026 | 101,700.00 | 102,600.00 | 101,200.00 | 102,300.00 | 102,300.00 | 0.29% | 42,021 |
| Jan 7, 2026 | 102,500.00 | 102,600.00 | 101,200.00 | 102,000.00 | 102,000.00 | -0.97% | 49,835 |
| Jan 6, 2026 | 104,000.00 | 104,700.00 | 102,900.00 | 103,000.00 | 103,000.00 | -0.77% | 41,977 |
| Jan 5, 2026 | 104,500.00 | 105,000.00 | 103,500.00 | 103,800.00 | 103,800.00 | -0.38% | 33,048 |
| Jan 2, 2026 | 104,800.00 | 106,000.00 | 104,100.00 | 104,200.00 | 104,200.00 | -0.57% | 24,126 |
| Dec 30, 2025 | 105,300.00 | 106,500.00 | 104,300.00 | 104,800.00 | 104,800.00 | -1.04% | 35,230 |
| Dec 29, 2025 | 106,700.00 | 106,900.00 | 105,600.00 | 105,900.00 | 105,900.00 | -1.67% | 19,632 |
| Dec 26, 2025 | 109,000.00 | 109,900.00 | 107,600.00 | 107,700.00 | 107,700.00 | -1.46% | 30,796 |
| Dec 24, 2025 | 109,900.00 | 110,600.00 | 109,000.00 | 109,300.00 | 109,300.00 | -0.82% | 17,858 |
| Dec 23, 2025 | 110,200.00 | 110,900.00 | 109,400.00 | 110,200.00 | 110,200.00 | -0.36% | 26,722 |
| Dec 22, 2025 | 112,400.00 | 112,400.00 | 109,700.00 | 110,600.00 | 110,600.00 | -0.63% | 16,796 |
| Dec 19, 2025 | 111,900.00 | 111,900.00 | 109,300.00 | 111,300.00 | 111,300.00 | 0.36% | 30,017 |
| Dec 18, 2025 | 112,600.00 | 113,000.00 | 110,700.00 | 110,900.00 | 110,900.00 | -1.25% | 26,578 |
| Dec 17, 2025 | 113,500.00 | 113,900.00 | 111,800.00 | 112,300.00 | 112,300.00 | -0.27% | 13,507 |
| Dec 16, 2025 | 112,600.00 | 113,900.00 | 111,200.00 | 112,600.00 | 112,600.00 | 0.99% | 49,073 |
| Dec 15, 2025 | 111,000.00 | 112,600.00 | 109,300.00 | 111,500.00 | 111,500.00 | 1.27% | 31,563 |
| Dec 12, 2025 | 110,600.00 | 111,600.00 | 109,500.00 | 110,100.00 | 110,100.00 | 0.46% | 26,221 |
| Dec 11, 2025 | 110,700.00 | 110,700.00 | 108,900.00 | 109,600.00 | 109,600.00 | -0.09% | 40,554 |
| Dec 10, 2025 | 111,000.00 | 111,000.00 | 109,600.00 | 109,700.00 | 109,700.00 | -1.08% | 10,725 |
| Dec 9, 2025 | 110,100.00 | 111,000.00 | 108,800.00 | 110,900.00 | 110,900.00 | 0.09% | 25,254 |
| Dec 8, 2025 | 111,000.00 | 111,400.00 | 109,900.00 | 110,800.00 | 110,800.00 | -0.09% | 25,643 |
| Dec 5, 2025 | 110,300.00 | 111,000.00 | 109,600.00 | 110,900.00 | 110,900.00 | 0.09% | 16,601 |
| Dec 4, 2025 | 110,900.00 | 112,300.00 | 110,100.00 | 110,800.00 | 110,800.00 | -1.07% | 15,607 |
| Dec 3, 2025 | 110,700.00 | 112,600.00 | 110,700.00 | 112,000.00 | 112,000.00 | 0.72% | 27,802 |
| Dec 2, 2025 | 110,400.00 | 111,400.00 | 108,500.00 | 111,200.00 | 111,200.00 | 1.37% | 24,899 |
| Dec 1, 2025 | 108,800.00 | 111,000.00 | 108,500.00 | 109,700.00 | 109,700.00 | 1.29% | 33,825 |
| Nov 28, 2025 | 107,900.00 | 108,900.00 | 107,400.00 | 108,300.00 | 108,300.00 | 0.46% | 33,670 |
| Nov 27, 2025 | 108,600.00 | 109,400.00 | 107,000.00 | 107,800.00 | 107,800.00 | -1.37% | 34,037 |
| Nov 26, 2025 | 111,500.00 | 111,500.00 | 108,800.00 | 109,300.00 | 109,300.00 | -1.00% | 34,426 |
| Nov 25, 2025 | 109,800.00 | 110,900.00 | 108,600.00 | 110,400.00 | 110,400.00 | 0.18% | 43,136 |