BGF Retail Co., Ltd. (KRX:282330)
South Korea · Delayed Price · Currency is KRW 133,900
-2,300 (-1.69%)
May 19, 2026, 3:30 PM KST
BGF Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 140,700.00 | 141,000.00 | 132,900.00 | 136,200.00 | 136,200.00 | -3.20% | 51,476 |
| May 15, 2026 | 144,800.00 | 145,000.00 | 138,000.00 | 140,700.00 | 140,700.00 | -3.63% | 54,775 |
| May 14, 2026 | 133,500.00 | 146,000.00 | 133,500.00 | 146,000.00 | 146,000.00 | 9.20% | 100,450 |
| May 13, 2026 | 132,600.00 | 136,300.00 | 130,600.00 | 133,700.00 | 133,700.00 | 0.83% | 108,572 |
| May 12, 2026 | 134,000.00 | 134,000.00 | 129,000.00 | 132,600.00 | 132,600.00 | -0.08% | 80,000 |
| May 11, 2026 | 137,500.00 | 142,900.00 | 131,500.00 | 132,700.00 | 132,700.00 | -4.26% | 96,061 |
| May 8, 2026 | 135,200.00 | 143,900.00 | 133,600.00 | 138,600.00 | 138,600.00 | 3.51% | 154,181 |
| May 7, 2026 | 129,900.00 | 135,700.00 | 127,000.00 | 133,900.00 | 133,900.00 | 3.72% | 86,827 |
| May 6, 2026 | 130,700.00 | 131,900.00 | 129,100.00 | 129,100.00 | 129,100.00 | -2.49% | 62,901 |
| May 4, 2026 | 133,000.00 | 136,400.00 | 130,800.00 | 132,400.00 | 132,400.00 | 0.30% | 44,211 |
| Apr 30, 2026 | 132,400.00 | 133,700.00 | 130,100.00 | 132,000.00 | 132,000.00 | -0.75% | 53,295 |
| Apr 29, 2026 | 132,600.00 | 134,500.00 | 129,300.00 | 133,000.00 | 133,000.00 | 1.22% | 46,735 |
| Apr 28, 2026 | 136,000.00 | 139,300.00 | 130,300.00 | 131,400.00 | 131,400.00 | -4.92% | 74,450 |
| Apr 27, 2026 | 135,300.00 | 142,000.00 | 133,500.00 | 138,200.00 | 138,200.00 | 2.75% | 86,312 |
| Apr 24, 2026 | 133,500.00 | 135,800.00 | 132,900.00 | 134,500.00 | 134,500.00 | 0.82% | 39,049 |
| Apr 23, 2026 | 135,000.00 | 135,300.00 | 131,800.00 | 133,400.00 | 133,400.00 | 0.15% | 43,268 |
| Apr 22, 2026 | 132,100.00 | 135,000.00 | 132,100.00 | 133,200.00 | 133,200.00 | -0.67% | 41,928 |
| Apr 21, 2026 | 131,700.00 | 134,400.00 | 128,900.00 | 134,100.00 | 134,100.00 | 0.98% | 60,419 |
| Apr 20, 2026 | 134,000.00 | 134,000.00 | 132,000.00 | 132,800.00 | 132,800.00 | -0.52% | 22,059 |
| Apr 17, 2026 | 137,200.00 | 137,600.00 | 132,000.00 | 133,500.00 | 133,500.00 | -2.84% | 51,921 |
| Apr 16, 2026 | 132,800.00 | 137,500.00 | 131,500.00 | 137,400.00 | 137,400.00 | 3.54% | 57,917 |
| Apr 15, 2026 | 129,700.00 | 134,000.00 | 129,600.00 | 132,700.00 | 132,700.00 | 1.69% | 39,271 |
| Apr 14, 2026 | 126,100.00 | 131,600.00 | 126,000.00 | 130,500.00 | 130,500.00 | 2.51% | 53,819 |
| Apr 13, 2026 | 130,900.00 | 131,400.00 | 125,300.00 | 127,300.00 | 127,300.00 | -2.90% | 67,526 |
| Apr 10, 2026 | 143,700.00 | 143,700.00 | 130,400.00 | 131,100.00 | 131,100.00 | -11.30% | 75,689 |
| Apr 9, 2026 | 132,200.00 | 147,800.00 | 132,200.00 | 147,800.00 | 147,800.00 | 10.63% | 58,193 |
| Apr 8, 2026 | 143,000.00 | 143,000.00 | 131,000.00 | 133,600.00 | 133,600.00 | -2.20% | 93,960 |
| Apr 7, 2026 | 133,200.00 | 138,500.00 | 133,100.00 | 136,600.00 | 136,600.00 | 1.26% | 34,305 |
| Apr 6, 2026 | 133,900.00 | 137,300.00 | 133,100.00 | 134,900.00 | 134,900.00 | 0.75% | 19,987 |
| Apr 3, 2026 | 134,800.00 | 136,500.00 | 131,800.00 | 133,900.00 | 133,900.00 | -0.67% | 33,184 |
| Apr 2, 2026 | 137,300.00 | 139,400.00 | 132,700.00 | 134,800.00 | 134,800.00 | -2.03% | 80,800 |
| Apr 1, 2026 | 142,400.00 | 142,400.00 | 135,800.00 | 137,600.00 | 137,600.00 | -1.22% | 41,796 |
| Mar 31, 2026 | 136,600.00 | 144,400.00 | 135,100.00 | 139,300.00 | 139,300.00 | 0.43% | 88,062 |
| Mar 30, 2026 | 129,100.00 | 140,400.00 | 127,800.00 | 138,700.00 | 138,700.00 | 6.45% | 151,607 |
| Mar 27, 2026 | 124,300.00 | 131,300.00 | 124,000.00 | 130,300.00 | 130,300.00 | 4.16% | 102,748 |
| Mar 26, 2026 | 124,000.00 | 125,100.00 | 121,300.00 | 125,100.00 | 125,100.00 | 1.79% | 33,673 |
| Mar 25, 2026 | 124,900.00 | 124,900.00 | 122,000.00 | 122,900.00 | 122,900.00 | 0.33% | 24,675 |
| Mar 24, 2026 | 123,800.00 | 124,500.00 | 120,100.00 | 122,500.00 | 122,500.00 | 2.17% | 34,952 |
| Mar 23, 2026 | 119,500.00 | 123,000.00 | 118,900.00 | 119,900.00 | 119,900.00 | -3.46% | 28,827 |
| Mar 20, 2026 | 121,000.00 | 124,800.00 | 121,000.00 | 124,200.00 | 124,200.00 | 2.90% | 50,729 |
| Mar 19, 2026 | 120,200.00 | 123,000.00 | 120,000.00 | 120,700.00 | 120,700.00 | -0.58% | 33,544 |
| Mar 18, 2026 | 122,900.00 | 123,600.00 | 121,000.00 | 121,400.00 | 121,400.00 | -0.25% | 31,024 |
| Mar 17, 2026 | 123,300.00 | 125,200.00 | 120,700.00 | 121,700.00 | 121,700.00 | -2.25% | 34,065 |
| Mar 16, 2026 | 118,400.00 | 127,000.00 | 116,200.00 | 124,500.00 | 124,500.00 | 5.87% | 87,509 |
| Mar 13, 2026 | 115,200.00 | 119,500.00 | 115,200.00 | 117,600.00 | 117,600.00 | - | 32,753 |
| Mar 12, 2026 | 119,000.00 | 119,100.00 | 116,300.00 | 117,600.00 | 117,600.00 | -1.01% | 54,778 |
| Mar 11, 2026 | 120,900.00 | 122,900.00 | 118,800.00 | 118,800.00 | 118,800.00 | -1.41% | 29,608 |
| Mar 10, 2026 | 117,400.00 | 122,600.00 | 117,400.00 | 120,500.00 | 120,500.00 | 4.33% | 70,150 |
| Mar 9, 2026 | 110,900.00 | 117,300.00 | 110,800.00 | 115,500.00 | 115,500.00 | 0.43% | 58,371 |
| Mar 6, 2026 | 113,600.00 | 116,900.00 | 113,600.00 | 115,000.00 | 115,000.00 | -0.26% | 64,886 |