BGF Retail Co., Ltd. (KRX:282330)
South Korea · Delayed Price · Currency is KRW 147,600
-3,000 (-1.99%)
At close: Sep 4, 2026
BGF Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 152,000.00 | 152,000.00 | 143,100.00 | 147,600.00 | 147,600.00 | -1.99% | 49,243 |
| Sep 3, 2026 | 148,700.00 | 153,400.00 | 147,400.00 | 150,600.00 | 150,600.00 | 0.47% | 52,396 |
| Sep 2, 2026 | 148,200.00 | 151,000.00 | 145,200.00 | 149,900.00 | 149,900.00 | -0.66% | 54,049 |
| Sep 1, 2026 | 146,900.00 | 151,000.00 | 146,700.00 | 150,900.00 | 150,900.00 | 2.10% | 40,856 |
| Aug 31, 2026 | 147,900.00 | 150,100.00 | 144,200.00 | 147,800.00 | 147,800.00 | 0.54% | 114,260 |
| Aug 28, 2026 | 139,000.00 | 147,300.00 | 138,100.00 | 147,000.00 | 147,000.00 | 5.23% | 41,652 |
| Aug 27, 2026 | 150,500.00 | 153,000.00 | 138,300.00 | 139,700.00 | 139,700.00 | -5.74% | 105,721 |
| Aug 26, 2026 | 147,000.00 | 150,000.00 | 145,300.00 | 148,200.00 | 148,200.00 | 2.00% | 54,413 |
| Aug 25, 2026 | 145,500.00 | 150,000.00 | 145,000.00 | 145,300.00 | 145,300.00 | -0.41% | 36,123 |
| Aug 24, 2026 | 140,100.00 | 146,800.00 | 138,500.00 | 145,900.00 | 145,900.00 | 3.18% | 52,193 |
| Aug 21, 2026 | 141,200.00 | 142,700.00 | 140,400.00 | 141,400.00 | 141,400.00 | -0.98% | 51,195 |
| Aug 20, 2026 | 141,500.00 | 144,100.00 | 141,200.00 | 142,800.00 | 142,800.00 | - | 101,352 |
| Aug 19, 2026 | 140,700.00 | 143,200.00 | 137,000.00 | 142,800.00 | 142,800.00 | -0.28% | 57,446 |
| Aug 18, 2026 | 146,600.00 | 149,000.00 | 141,400.00 | 143,200.00 | 143,200.00 | -1.38% | 79,788 |
| Aug 14, 2026 | 140,700.00 | 148,400.00 | 140,700.00 | 145,200.00 | 145,200.00 | 1.75% | 85,341 |
| Aug 13, 2026 | 144,100.00 | 146,700.00 | 142,000.00 | 142,700.00 | 142,700.00 | -1.92% | 59,482 |
| Aug 12, 2026 | 150,300.00 | 152,000.00 | 144,400.00 | 145,500.00 | 145,500.00 | -3.32% | 68,611 |
| Aug 11, 2026 | 152,900.00 | 156,600.00 | 149,000.00 | 150,500.00 | 150,500.00 | -0.33% | 82,040 |
| Aug 10, 2026 | 150,700.00 | 155,500.00 | 148,500.00 | 151,000.00 | 151,000.00 | -1.37% | 58,974 |
| Aug 7, 2026 | 141,900.00 | 156,000.00 | 141,200.00 | 153,100.00 | 153,100.00 | 14.68% | 218,092 |
| Aug 6, 2026 | 123,500.00 | 134,200.00 | 123,500.00 | 133,500.00 | 133,500.00 | 9.16% | 77,636 |
| Aug 5, 2026 | 122,500.00 | 125,800.00 | 121,000.00 | 122,300.00 | 122,300.00 | -2.39% | 103,223 |
| Aug 4, 2026 | 119,100.00 | 125,700.00 | 119,100.00 | 125,300.00 | 125,300.00 | 2.70% | 40,805 |
| Aug 3, 2026 | 123,300.00 | 126,800.00 | 120,900.00 | 122,000.00 | 122,000.00 | -2.40% | 60,035 |
| Jul 31, 2026 | 125,200.00 | 126,900.00 | 118,600.00 | 125,000.00 | 125,000.00 | -1.11% | 127,636 |
| Jul 30, 2026 | 127,700.00 | 129,400.00 | 123,200.00 | 126,400.00 | 126,400.00 | 1.28% | 61,442 |
| Jul 29, 2026 | 123,000.00 | 131,000.00 | 123,000.00 | 124,800.00 | 124,800.00 | 0.65% | 79,436 |
| Jul 28, 2026 | 125,000.00 | 127,900.00 | 122,700.00 | 124,000.00 | 124,000.00 | -1.20% | 45,208 |
| Jul 27, 2026 | 123,500.00 | 128,000.00 | 123,200.00 | 125,500.00 | 125,500.00 | 1.70% | 34,428 |
| Jul 24, 2026 | 116,800.00 | 124,900.00 | 116,700.00 | 123,400.00 | 123,400.00 | 4.31% | 74,188 |
| Jul 23, 2026 | 116,000.00 | 119,700.00 | 116,000.00 | 118,300.00 | 118,300.00 | 1.55% | 55,470 |
| Jul 22, 2026 | 123,500.00 | 124,600.00 | 116,200.00 | 116,500.00 | 116,500.00 | -5.82% | 94,187 |
| Jul 21, 2026 | 121,900.00 | 125,800.00 | 121,900.00 | 123,700.00 | 123,700.00 | 0.65% | 46,588 |
| Jul 20, 2026 | 126,400.00 | 126,400.00 | 121,100.00 | 122,900.00 | 122,900.00 | -2.77% | 54,473 |
| Jul 16, 2026 | 124,800.00 | 127,300.00 | 122,900.00 | 126,400.00 | 126,400.00 | 2.27% | 44,677 |
| Jul 15, 2026 | 124,600.00 | 126,000.00 | 121,400.00 | 123,600.00 | 123,600.00 | 1.15% | 46,088 |
| Jul 14, 2026 | 128,000.00 | 129,500.00 | 122,200.00 | 122,200.00 | 122,200.00 | -4.38% | 49,598 |
| Jul 13, 2026 | 124,600.00 | 130,600.00 | 124,400.00 | 127,800.00 | 127,800.00 | 3.40% | 61,609 |
| Jul 10, 2026 | 121,700.00 | 126,700.00 | 121,700.00 | 123,600.00 | 123,600.00 | 2.83% | 48,443 |
| Jul 9, 2026 | 127,700.00 | 127,800.00 | 118,950.00 | 120,200.00 | 120,200.00 | -4.15% | 81,635 |
| Jul 8, 2026 | 126,000.00 | 129,000.00 | 122,700.00 | 125,400.00 | 125,400.00 | -0.63% | 73,239 |
| Jul 7, 2026 | 123,500.00 | 128,400.00 | 117,500.00 | 126,200.00 | 126,200.00 | 2.60% | 82,632 |
| Jul 6, 2026 | 123,000.00 | 126,100.00 | 121,600.00 | 123,000.00 | 123,000.00 | -1.05% | 41,287 |
| Jul 3, 2026 | 122,000.00 | 126,800.00 | 118,400.00 | 124,300.00 | 124,300.00 | 4.02% | 79,578 |
| Jul 2, 2026 | 115,600.00 | 123,700.00 | 112,800.00 | 119,500.00 | 119,500.00 | 3.37% | 75,498 |
| Jul 1, 2026 | 118,000.00 | 118,200.00 | 112,300.00 | 115,600.00 | 115,600.00 | -0.17% | 62,225 |
| Jun 30, 2026 | 119,200.00 | 120,900.00 | 115,100.00 | 115,800.00 | 115,800.00 | -1.95% | 64,611 |
| Jun 29, 2026 | 116,800.00 | 119,400.00 | 114,100.00 | 118,100.00 | 118,100.00 | 2.07% | 64,732 |
| Jun 26, 2026 | 117,200.00 | 118,900.00 | 111,000.00 | 115,700.00 | 115,700.00 | -1.95% | 53,098 |
| Jun 25, 2026 | 116,500.00 | 119,500.00 | 114,900.00 | 118,000.00 | 118,000.00 | 0.94% | 136,206 |