BGF Retail Co., Ltd. (KRX:282330)
South Korea · Delayed Price · Currency is KRW 143,400
-6,800 (-4.53%)
Nov 6, 2026, 3:30 PM KST
BGF Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 149,000.00 | 150,000.00 | 135,000.00 | 143,400.00 | 143,400.00 | -4.53% | 67,701 |
| Nov 5, 2026 | 149,400.00 | 154,900.00 | 145,200.00 | 150,200.00 | 150,200.00 | 2.11% | 88,009 |
| Nov 4, 2026 | 142,000.00 | 149,500.00 | 141,800.00 | 147,100.00 | 147,100.00 | 2.22% | 86,890 |
| Nov 3, 2026 | 136,500.00 | 145,000.00 | 135,200.00 | 143,900.00 | 143,900.00 | 4.96% | 92,668 |
| Nov 2, 2026 | 133,800.00 | 140,400.00 | 132,200.00 | 137,100.00 | 137,100.00 | 3.16% | 42,681 |
| Oct 30, 2026 | 130,000.00 | 133,400.00 | 128,000.00 | 132,900.00 | 132,900.00 | 3.99% | 39,314 |
| Oct 29, 2026 | 123,700.00 | 127,900.00 | 123,700.00 | 127,800.00 | 127,800.00 | 1.43% | 43,092 |
| Oct 28, 2026 | 124,000.00 | 127,300.00 | 124,000.00 | 126,000.00 | 126,000.00 | 0.64% | 47,166 |
| Oct 27, 2026 | 126,500.00 | 127,900.00 | 124,500.00 | 125,200.00 | 125,200.00 | -1.96% | 31,484 |
| Oct 26, 2026 | 132,000.00 | 133,000.00 | 125,100.00 | 127,700.00 | 127,700.00 | -3.18% | 46,511 |
| Oct 23, 2026 | 134,700.00 | 134,800.00 | 131,000.00 | 131,900.00 | 131,900.00 | -2.15% | 13,110 |
| Oct 22, 2026 | 131,800.00 | 136,300.00 | 130,300.00 | 134,800.00 | 134,800.00 | 0.67% | 24,040 |
| Oct 21, 2026 | 133,700.00 | 135,000.00 | 131,500.00 | 133,900.00 | 133,900.00 | -1.03% | 50,903 |
| Oct 20, 2026 | 133,200.00 | 137,700.00 | 133,100.00 | 135,300.00 | 135,300.00 | -0.29% | 35,409 |
| Oct 19, 2026 | 136,000.00 | 138,700.00 | 133,500.00 | 135,700.00 | 135,700.00 | 0.52% | 44,606 |
| Oct 16, 2026 | 133,600.00 | 143,900.00 | 133,600.00 | 135,000.00 | 135,000.00 | 0.07% | 91,683 |
| Oct 15, 2026 | 130,000.00 | 135,900.00 | 127,700.00 | 134,900.00 | 134,900.00 | 5.64% | 84,289 |
| Oct 14, 2026 | 129,100.00 | 132,400.00 | 126,200.00 | 127,700.00 | 127,700.00 | -2.22% | 32,327 |
| Oct 13, 2026 | 128,000.00 | 131,400.00 | 126,300.00 | 130,600.00 | 130,600.00 | 1.56% | 61,968 |
| Oct 12, 2026 | 125,100.00 | 132,600.00 | 124,800.00 | 128,600.00 | 128,600.00 | 1.74% | 47,139 |
| Oct 8, 2026 | 128,100.00 | 131,100.00 | 126,400.00 | 126,400.00 | 126,400.00 | -2.77% | 52,170 |
| Oct 7, 2026 | 126,800.00 | 130,300.00 | 126,600.00 | 130,000.00 | 130,000.00 | 2.12% | 45,161 |
| Oct 6, 2026 | 128,300.00 | 129,500.00 | 126,100.00 | 127,300.00 | 127,300.00 | -0.47% | 25,629 |
| Oct 2, 2026 | 127,300.00 | 130,500.00 | 125,500.00 | 127,900.00 | 127,900.00 | - | 33,199 |
| Oct 1, 2026 | 129,300.00 | 131,100.00 | 127,000.00 | 127,900.00 | 127,900.00 | -1.62% | 32,523 |
| Sep 30, 2026 | 132,400.00 | 132,700.00 | 128,200.00 | 130,000.00 | 130,000.00 | -1.96% | 40,620 |
| Sep 29, 2026 | 133,700.00 | 133,700.00 | 129,900.00 | 132,600.00 | 132,600.00 | -0.53% | 43,053 |
| Sep 28, 2026 | 133,700.00 | 134,600.00 | 130,000.00 | 133,300.00 | 133,300.00 | 0.30% | 45,642 |
| Sep 23, 2026 | 134,000.00 | 134,900.00 | 132,400.00 | 132,900.00 | 132,900.00 | -0.82% | 20,883 |
| Sep 22, 2026 | 138,500.00 | 138,500.00 | 133,000.00 | 134,000.00 | 134,000.00 | -3.39% | 33,487 |
| Sep 21, 2026 | 137,600.00 | 140,500.00 | 136,200.00 | 138,700.00 | 138,700.00 | 0.22% | 24,314 |
| Sep 18, 2026 | 142,100.00 | 143,200.00 | 136,100.00 | 138,400.00 | 138,400.00 | -3.55% | 180,861 |
| Sep 17, 2026 | 142,000.00 | 144,100.00 | 139,500.00 | 143,500.00 | 143,500.00 | 1.41% | 29,199 |
| Sep 16, 2026 | 143,500.00 | 144,000.00 | 139,700.00 | 141,500.00 | 141,500.00 | -0.21% | 27,763 |
| Sep 15, 2026 | 146,600.00 | 146,600.00 | 140,100.00 | 141,800.00 | 141,800.00 | -2.81% | 31,059 |
| Sep 14, 2026 | 143,500.00 | 147,800.00 | 142,600.00 | 145,900.00 | 145,900.00 | 0.62% | 48,410 |
| Sep 11, 2026 | 143,100.00 | 147,600.00 | 137,900.00 | 145,000.00 | 145,000.00 | -2.03% | 27,628 |
| Sep 10, 2026 | 143,800.00 | 148,000.00 | 143,000.00 | 148,000.00 | 148,000.00 | 1.79% | 39,802 |
| Sep 9, 2026 | 148,500.00 | 148,500.00 | 144,000.00 | 145,400.00 | 145,400.00 | -2.15% | 41,455 |
| Sep 8, 2026 | 151,500.00 | 152,000.00 | 146,700.00 | 148,600.00 | 148,600.00 | -1.07% | 45,289 |
| Sep 7, 2026 | 147,600.00 | 150,200.00 | 146,500.00 | 150,200.00 | 150,200.00 | 1.76% | 30,602 |
| 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% | 63,897 |
| Aug 31, 2026 | 147,900.00 | 150,100.00 | 144,200.00 | 147,800.00 | 147,800.00 | 0.54% | 117,040 |
| 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 |