BGF Retail Co., Ltd. (KRX:282330)
South Korea · Delayed Price · Currency is KRW 117,200
+1,500 (1.30%)
Last updated: Jun 29, 2026, 1:40 PM KST
BGF Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 136,205 |
| Jun 24, 2026 | 116,800.00 | 122,000.00 | 108,200.00 | 116,900.00 | 116,900.00 | 0.09% | 83,062 |
| Jun 23, 2026 | 109,200.00 | 118,700.00 | 108,900.00 | 116,800.00 | 116,800.00 | 8.15% | 110,608 |
| Jun 22, 2026 | 114,600.00 | 115,200.00 | 107,200.00 | 108,000.00 | 108,000.00 | -5.84% | 66,898 |
| Jun 19, 2026 | 117,500.00 | 117,900.00 | 112,100.00 | 114,700.00 | 114,700.00 | -2.38% | 111,793 |
| Jun 18, 2026 | 120,000.00 | 120,400.00 | 116,800.00 | 117,500.00 | 117,500.00 | -2.08% | 187,961 |
| Jun 17, 2026 | 128,200.00 | 129,200.00 | 119,400.00 | 120,000.00 | 120,000.00 | -6.40% | 79,135 |
| Jun 16, 2026 | 128,700.00 | 134,200.00 | 125,200.00 | 128,200.00 | 128,200.00 | -1.31% | 690,433 |
| Jun 15, 2026 | 132,500.00 | 132,500.00 | 127,000.00 | 129,900.00 | 129,900.00 | 0.46% | 52,180 |
| Jun 12, 2026 | 130,000.00 | 132,000.00 | 124,700.00 | 129,300.00 | 129,300.00 | 1.02% | 118,210 |
| Jun 11, 2026 | 128,400.00 | 129,400.00 | 125,200.00 | 128,000.00 | 128,000.00 | -1.61% | 114,841 |
| Jun 10, 2026 | 126,400.00 | 130,100.00 | 125,600.00 | 130,100.00 | 130,100.00 | 1.09% | 45,570 |
| Jun 9, 2026 | 127,100.00 | 134,400.00 | 125,800.00 | 128,700.00 | 128,700.00 | 1.26% | 75,961 |
| Jun 8, 2026 | 126,800.00 | 130,000.00 | 123,000.00 | 127,100.00 | 127,100.00 | -1.78% | 61,205 |
| Jun 5, 2026 | 131,300.00 | 140,000.00 | 128,600.00 | 129,400.00 | 129,400.00 | 0.31% | 56,547 |
| Jun 4, 2026 | 133,800.00 | 135,000.00 | 127,500.00 | 129,000.00 | 129,000.00 | -2.64% | 89,880 |
| Jun 2, 2026 | 125,600.00 | 132,900.00 | 123,700.00 | 132,500.00 | 132,500.00 | 6.43% | 71,448 |
| Jun 1, 2026 | 125,000.00 | 125,600.00 | 120,500.00 | 124,500.00 | 124,500.00 | 0.24% | 46,272 |
| May 29, 2026 | 123,500.00 | 127,400.00 | 123,000.00 | 124,200.00 | 124,200.00 | 0.40% | 55,241 |
| May 28, 2026 | 128,200.00 | 128,200.00 | 122,000.00 | 123,700.00 | 123,700.00 | -2.14% | 35,795 |
| May 27, 2026 | 128,200.00 | 129,500.00 | 122,900.00 | 126,400.00 | 126,400.00 | -2.32% | 51,075 |
| May 26, 2026 | 131,200.00 | 133,500.00 | 127,100.00 | 129,400.00 | 129,400.00 | -0.77% | 46,258 |
| May 22, 2026 | 133,700.00 | 135,100.00 | 129,600.00 | 130,400.00 | 130,400.00 | -1.58% | 59,663 |
| May 21, 2026 | 134,000.00 | 134,000.00 | 130,100.00 | 132,500.00 | 132,500.00 | -0.38% | 74,888 |
| May 20, 2026 | 135,100.00 | 139,500.00 | 130,500.00 | 133,000.00 | 133,000.00 | -0.67% | 74,818 |
| May 19, 2026 | 135,600.00 | 136,000.00 | 129,000.00 | 133,900.00 | 133,900.00 | -1.69% | 46,580 |
| 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 |