BGF retail CO., LTD. (KRX:282330)
South Korea · Delayed Price · Currency is KRW 109,400
-600 (-0.55%)
Last updated: Oct 2, 2025, 9:00 AM KST
BGF retail CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |