BGF CO. LTD. 027410
KRX · South Korea · Transportation
KRW 3,685.00-10.00 (-0.27%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,695.00 | -0.67% | KRW 3,715.00 | KRW 3,730.00 | KRW 3,675.00 | 69.22K |
| 2026-09-30 | KRW 3,720.00 | +0.13% | KRW 3,715.00 | KRW 3,755.00 | KRW 3,695.00 | 26.48K |
| 2026-09-29 | KRW 3,715.00 | -0.80% | KRW 3,745.00 | KRW 3,745.00 | KRW 3,690.00 | 40.06K |
| 2026-09-28 | KRW 3,745.00 | +0.94% | KRW 3,720.00 | KRW 3,745.00 | KRW 3,680.00 | 52.91K |
| 2026-09-23 | KRW 3,710.00 | -1.46% | KRW 3,765.00 | KRW 3,765.00 | KRW 3,700.00 | 61.41K |
| 2026-09-22 | KRW 3,765.00 | +1.48% | KRW 3,720.00 | KRW 3,765.00 | KRW 3,710.00 | 45.40K |
| 2026-09-21 | KRW 3,710.00 | -0.67% | KRW 3,740.00 | KRW 3,750.00 | KRW 3,705.00 | 47.23K |
| 2026-09-18 | KRW 3,735.00 | +0.13% | KRW 3,745.00 | KRW 3,765.00 | KRW 3,710.00 | 36.84K |
| 2026-09-17 | KRW 3,730.00 | -1.32% | KRW 3,760.00 | KRW 3,770.00 | KRW 3,715.00 | 64.56K |
| 2026-09-16 | KRW 3,780.00 | +0.93% | KRW 3,735.00 | KRW 3,795.00 | KRW 3,720.00 | 39.89K |
| 2026-09-15 | KRW 3,745.00 | -0.53% | KRW 3,760.00 | KRW 3,785.00 | KRW 3,720.00 | 106.10K |
| 2026-09-14 | KRW 3,765.00 | -1.31% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,750.00 | 59.75K |
| 2026-09-11 | KRW 3,815.00 | -1.04% | KRW 3,840.00 | KRW 3,850.00 | KRW 3,795.00 | 31.24K |
| 2026-09-10 | KRW 3,855.00 | -0.13% | KRW 3,860.00 | KRW 3,885.00 | KRW 3,790.00 | 58.67K |
| 2026-09-09 | KRW 3,860.00 | +0.52% | KRW 3,870.00 | KRW 3,880.00 | KRW 3,835.00 | 33.44K |
| 2026-09-08 | KRW 3,840.00 | -0.65% | KRW 3,860.00 | KRW 3,900.00 | KRW 3,835.00 | 67.59K |
| 2026-09-07 | KRW 3,865.00 | -0.51% | KRW 3,895.00 | KRW 3,900.00 | KRW 3,860.00 | 41.58K |
| 2026-09-04 | KRW 3,885.00 | +0.65% | KRW 3,865.00 | KRW 3,920.00 | KRW 3,845.00 | 37.45K |
| 2026-09-03 | KRW 3,860.00 | 0.00% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,815.00 | 56.58K |
| 2026-09-02 | KRW 3,860.00 | -1.78% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,825.00 | 55.10K |
| 2026-09-01 | KRW 3,930.00 | +0.13% | KRW 3,890.00 | KRW 3,950.00 | KRW 3,880.00 | 54.90K |
| 2026-08-31 | KRW 3,925.00 | -1.26% | KRW 3,945.00 | KRW 3,970.00 | KRW 3,855.00 | 43.27K |
| 2026-08-28 | KRW 3,975.00 | +1.66% | KRW 3,910.00 | KRW 3,975.00 | KRW 3,860.00 | 46.83K |
| 2026-08-27 | KRW 3,910.00 | -1.51% | KRW 3,945.00 | KRW 4,015.00 | KRW 3,890.00 | 33.78K |
| 2026-08-26 | KRW 3,970.00 | +0.51% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,915.00 | 34.65K |
| 2026-08-25 | KRW 3,950.00 | +0.25% | KRW 3,940.00 | KRW 3,985.00 | KRW 3,880.00 | 64.72K |
| 2026-08-24 | KRW 3,940.00 | +0.64% | KRW 3,915.00 | KRW 3,940.00 | KRW 3,835.00 | 84.78K |
| 2026-08-21 | KRW 3,915.00 | -1.39% | KRW 3,965.00 | KRW 3,965.00 | KRW 3,855.00 | 59.78K |
| 2026-08-20 | KRW 3,970.00 | -1.61% | KRW 4,030.00 | KRW 4,050.00 | KRW 3,955.00 | 46.05K |
| 2026-08-19 | KRW 4,035.00 | -1.94% | KRW 4,025.00 | KRW 4,095.00 | KRW 3,975.00 | 73.87K |
| 2026-08-18 | KRW 4,115.00 | -1.91% | KRW 4,195.00 | KRW 4,200.00 | KRW 4,050.00 | 60.13K |
| 2026-08-14 | KRW 4,195.00 | +1.82% | KRW 4,140.00 | KRW 4,195.00 | KRW 4,100.00 | 65.50K |
| 2026-08-13 | KRW 4,120.00 | -1.67% | KRW 4,190.00 | KRW 4,195.00 | KRW 4,070.00 | 77.99K |
| 2026-08-12 | KRW 4,190.00 | +0.48% | KRW 4,165.00 | KRW 4,250.00 | KRW 4,145.00 | 78.45K |
| 2026-08-11 | KRW 4,170.00 | -0.36% | KRW 4,195.00 | KRW 4,225.00 | KRW 4,115.00 | 70.71K |
| 2026-08-10 | KRW 4,185.00 | +1.58% | KRW 4,130.00 | KRW 4,205.00 | KRW 4,120.00 | 154.22K |
| 2026-08-07 | KRW 4,120.00 | +1.73% | KRW 4,040.00 | KRW 4,175.00 | KRW 4,032.00 | 176.96K |
| 2026-08-06 | KRW 4,050.00 | +1.00% | KRW 4,015.00 | KRW 4,065.00 | KRW 3,985.00 | 85.44K |
| 2026-08-05 | KRW 4,010.00 | +1.65% | KRW 3,960.00 | KRW 4,015.00 | KRW 3,935.00 | 80.71K |
| 2026-08-04 | KRW 3,945.00 | -0.13% | KRW 3,975.00 | KRW 4,010.00 | KRW 3,860.00 | 115.43K |
| 2026-08-03 | KRW 3,950.00 | -1.25% | KRW 3,995.00 | KRW 4,100.00 | KRW 3,940.00 | 68.27K |
| 2026-07-31 | KRW 4,000.00 | +3.90% | KRW 3,890.00 | KRW 4,000.00 | KRW 3,860.00 | 127.41K |
| 2026-07-30 | KRW 3,850.00 | +1.72% | KRW 3,700.00 | KRW 3,900.00 | KRW 3,700.00 | 200.33K |
| 2026-07-29 | KRW 3,785.00 | -1.69% | KRW 3,890.00 | KRW 3,975.00 | KRW 3,670.00 | 150.36K |
| 2026-07-28 | KRW 3,850.00 | -4.70% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,840.00 | 91.00K |
| 2026-07-27 | KRW 4,040.00 | +1.25% | KRW 4,045.00 | KRW 4,045.00 | KRW 3,985.00 | 68.13K |
| 2026-07-24 | KRW 3,990.00 | +0.13% | KRW 3,980.00 | KRW 4,030.00 | KRW 3,925.00 | 153.31K |
| 2026-07-23 | KRW 3,985.00 | +3.37% | KRW 3,865.00 | KRW 3,990.00 | KRW 3,860.00 | 39.18K |
| 2026-07-22 | KRW 3,855.00 | -0.39% | KRW 3,880.00 | KRW 3,945.00 | KRW 3,820.00 | 44.85K |
| 2026-07-21 | KRW 3,870.00 | -1.78% | KRW 3,920.00 | KRW 3,935.00 | KRW 3,840.00 | 68.38K |
| 2026-07-20 | KRW 3,940.00 | -0.13% | KRW 3,905.00 | KRW 4,040.00 | KRW 3,885.00 | 83.61K |
| 2026-07-16 | KRW 3,945.00 | +1.15% | KRW 3,925.00 | KRW 4,050.00 | KRW 3,880.00 | 95.09K |
| 2026-07-15 | KRW 3,900.00 | +1.04% | KRW 3,915.00 | KRW 4,000.00 | KRW 3,860.00 | 105.83K |
| 2026-07-14 | KRW 3,860.00 | -2.77% | KRW 3,990.00 | KRW 3,990.00 | KRW 3,860.00 | 80.86K |
| 2026-07-13 | KRW 3,970.00 | -0.50% | KRW 3,995.00 | KRW 4,060.00 | KRW 3,935.00 | 108.28K |
| 2026-07-10 | KRW 3,990.00 | +3.64% | KRW 3,885.00 | KRW 4,035.00 | KRW 3,880.00 | 102.15K |
| 2026-07-09 | KRW 3,850.00 | -2.28% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,835.00 | 136.03K |
| 2026-07-08 | KRW 3,940.00 | -0.63% | KRW 3,965.00 | KRW 4,020.00 | KRW 3,895.00 | 77.07K |
| 2026-07-07 | KRW 3,965.00 | -0.63% | KRW 3,905.00 | KRW 4,080.00 | KRW 3,905.00 | 130.59K |
| 2026-07-06 | KRW 3,990.00 | +0.63% | KRW 3,975.00 | KRW 4,065.00 | KRW 3,915.00 | 65.37K |
| 2026-07-03 | KRW 3,965.00 | +0.25% | KRW 3,955.00 | KRW 4,015.00 | KRW 3,915.00 | 84.73K |
| 2026-07-02 | KRW 3,955.00 | +1.93% | KRW 3,870.00 | KRW 4,030.00 | KRW 3,800.00 | 114.99K |
| 2026-07-01 | KRW 3,880.00 | 0.00% | KRW 3,890.00 | KRW 3,930.00 | KRW 3,830.00 | 77.62K |
| 2026-06-30 | KRW 3,880.00 | +0.52% | KRW 3,860.00 | KRW 3,950.00 | KRW 3,810.00 | 115.55K |
| 2026-06-29 | KRW 3,860.00 | +5.46% | KRW 3,660.00 | KRW 3,860.00 | KRW 3,650.00 | 74.59K |
| 2026-06-26 | KRW 3,660.00 | -1.21% | KRW 3,700.00 | KRW 3,710.00 | KRW 3,615.00 | 136.70K |
| 2026-06-25 | KRW 3,705.00 | -3.01% | KRW 3,820.00 | KRW 3,855.00 | KRW 3,705.00 | 213.22K |
| 2026-06-24 | KRW 3,820.00 | -0.13% | KRW 3,815.00 | KRW 3,865.00 | KRW 3,750.00 | 125.70K |
| 2026-06-23 | KRW 3,825.00 | -4.61% | KRW 3,995.00 | KRW 4,005.00 | KRW 3,825.00 | 194.01K |
| 2026-06-22 | KRW 4,010.00 | -0.50% | KRW 4,010.00 | KRW 4,050.00 | KRW 3,900.00 | 195.17K |
| 2026-06-19 | KRW 4,030.00 | -2.89% | KRW 4,150.00 | KRW 4,150.00 | KRW 3,990.00 | 197.56K |
| 2026-06-18 | KRW 4,150.00 | -2.35% | KRW 4,235.00 | KRW 4,295.00 | KRW 4,000.00 | 218.63K |
| 2026-06-17 | KRW 4,250.00 | -2.52% | KRW 4,420.00 | KRW 4,420.00 | KRW 4,240.00 | 112.60K |
| 2026-06-16 | KRW 4,360.00 | +3.07% | KRW 4,230.00 | KRW 4,430.00 | KRW 4,200.00 | 208.82K |
| 2026-06-15 | KRW 4,230.00 | +3.05% | KRW 4,125.00 | KRW 4,335.00 | KRW 4,120.00 | 382.20K |
| 2026-06-12 | KRW 4,105.00 | +0.86% | KRW 4,100.00 | KRW 4,170.00 | KRW 4,060.00 | 342.41K |
| 2026-06-11 | KRW 4,070.00 | +0.37% | KRW 4,035.00 | KRW 4,085.00 | KRW 3,930.00 | 395.30K |
| 2026-06-10 | KRW 4,055.00 | -1.10% | KRW 4,105.00 | KRW 4,190.00 | KRW 3,950.00 | 29 |
| 2026-06-09 | KRW 4,100.00 | +0.12% | KRW 4,105.00 | KRW 4,275.00 | KRW 4,050.00 | 473.61K |
| 2026-06-08 | KRW 4,095.00 | -4.10% | KRW 4,150.00 | KRW 4,190.00 | KRW 4,060.00 | 173.99K |
| 2026-06-05 | KRW 4,270.00 | -0.58% | KRW 4,225.00 | KRW 4,340.00 | KRW 4,145.00 | 152.41K |
| 2026-06-04 | KRW 4,295.00 | +0.94% | KRW 4,255.00 | KRW 4,325.00 | KRW 4,205.00 | 125.59K |
| 2026-06-02 | KRW 4,255.00 | -0.93% | KRW 4,255.00 | KRW 4,325.00 | KRW 4,120.00 | 278.63K |
| 2026-06-01 | KRW 4,295.00 | -3.48% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,255.00 | 262.78K |
| 2026-05-29 | KRW 4,450.00 | -2.52% | KRW 4,570.00 | KRW 4,580.00 | KRW 4,375.00 | 275.06K |
| 2026-05-28 | KRW 4,565.00 | +0.55% | KRW 4,540.00 | KRW 4,600.00 | KRW 4,445.00 | 173.42K |
| 2026-05-27 | KRW 4,540.00 | -2.58% | KRW 4,660.00 | KRW 4,775.00 | KRW 4,500.00 | 220.46K |
| 2026-05-26 | KRW 4,660.00 | +1.19% | KRW 4,620.00 | KRW 4,715.00 | KRW 4,515.00 | 265.12K |
| 2026-05-22 | KRW 4,605.00 | -3.56% | KRW 4,760.00 | KRW 4,880.00 | KRW 4,605.00 | 295.79K |
| 2026-05-21 | KRW 4,775.00 | +3.02% | KRW 4,635.00 | KRW 4,870.00 | KRW 4,635.00 | 272.05K |