BGFecomaterials CO., LTD. 126600
KRX · South Korea · Process Industries
KRW 3,200.00+45.00 (+1.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,220.00 | +2.06% | KRW 3,150.00 | KRW 3,240.00 | KRW 3,125.00 | 49.37K |
| 2026-10-01 | KRW 3,155.00 | +5.52% | KRW 3,000.00 | KRW 3,160.00 | KRW 2,965.00 | 54.46K |
| 2026-09-30 | KRW 2,990.00 | +1.53% | KRW 2,935.00 | KRW 3,000.00 | KRW 2,935.00 | 29.39K |
| 2026-09-29 | KRW 2,945.00 | -1.83% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,925.00 | 30.89K |
| 2026-09-28 | KRW 3,000.00 | 0.00% | KRW 3,005.00 | KRW 3,030.00 | KRW 2,960.00 | 32.12K |
| 2026-09-23 | KRW 3,000.00 | +0.17% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,965.00 | 27.75K |
| 2026-09-22 | KRW 2,995.00 | -2.28% | KRW 3,065.00 | KRW 3,070.00 | KRW 2,970.00 | 46.97K |
| 2026-09-21 | KRW 3,065.00 | -0.33% | KRW 3,055.00 | KRW 3,065.00 | KRW 2,990.00 | 45.64K |
| 2026-09-18 | KRW 3,075.00 | +0.33% | KRW 3,070.00 | KRW 3,090.00 | KRW 3,010.00 | 22.05K |
| 2026-09-17 | KRW 3,065.00 | +1.66% | KRW 3,000.00 | KRW 3,070.00 | KRW 3,000.00 | 14.92K |
| 2026-09-16 | KRW 3,015.00 | -0.33% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,995.00 | 21.42K |
| 2026-09-15 | KRW 3,025.00 | -1.47% | KRW 3,035.00 | KRW 3,065.00 | KRW 2,990.00 | 25.46K |
| 2026-09-14 | KRW 3,070.00 | -1.13% | KRW 3,110.00 | KRW 3,110.00 | KRW 3,015.00 | 89.30K |
| 2026-09-11 | KRW 3,105.00 | +0.98% | KRW 3,085.00 | KRW 3,175.00 | KRW 3,045.00 | 67.29K |
| 2026-09-10 | KRW 3,075.00 | -1.13% | KRW 3,115.00 | KRW 3,130.00 | KRW 3,015.00 | 63.99K |
| 2026-09-09 | KRW 3,110.00 | +7.61% | KRW 2,900.00 | KRW 3,335.00 | KRW 2,895.00 | 385.75K |
| 2026-09-08 | KRW 2,890.00 | -1.20% | KRW 2,935.00 | KRW 2,940.00 | KRW 2,865.00 | 31.41K |
| 2026-09-07 | KRW 2,925.00 | -1.18% | KRW 2,980.00 | KRW 3,030.00 | KRW 2,920.00 | 19.74K |
| 2026-09-04 | KRW 2,960.00 | -0.17% | KRW 2,970.00 | KRW 2,985.00 | KRW 2,930.00 | 11.26K |
| 2026-09-03 | KRW 2,965.00 | -1.50% | KRW 3,015.00 | KRW 3,055.00 | KRW 2,945.00 | 41.69K |
| 2026-09-02 | KRW 3,010.00 | +0.33% | KRW 2,980.00 | KRW 3,040.00 | KRW 2,900.00 | 63.06K |
| 2026-09-01 | KRW 3,000.00 | +1.18% | KRW 2,920.00 | KRW 3,045.00 | KRW 2,920.00 | 42.50K |
| 2026-08-31 | KRW 2,965.00 | +2.07% | KRW 2,905.00 | KRW 2,970.00 | KRW 2,845.00 | 22.22K |
| 2026-08-28 | KRW 2,905.00 | +0.87% | KRW 2,860.00 | KRW 2,925.00 | KRW 2,860.00 | 16.23K |
| 2026-08-27 | KRW 2,880.00 | +0.35% | KRW 2,870.00 | KRW 2,885.00 | KRW 2,830.00 | 22.93K |
| 2026-08-26 | KRW 2,870.00 | +1.41% | KRW 2,850.00 | KRW 2,895.00 | KRW 2,795.00 | 16.53K |
| 2026-08-25 | KRW 2,830.00 | -0.18% | KRW 2,800.00 | KRW 2,845.00 | KRW 2,760.00 | 40.05K |
| 2026-08-24 | KRW 2,835.00 | +1.43% | KRW 2,800.00 | KRW 2,860.00 | KRW 2,770.00 | 16.91K |
| 2026-08-21 | KRW 2,795.00 | -1.41% | KRW 2,830.00 | KRW 2,850.00 | KRW 2,755.00 | 47.24K |
| 2026-08-20 | KRW 2,835.00 | -1.22% | KRW 2,885.00 | KRW 2,935.00 | KRW 2,770.00 | 72.28K |
| 2026-08-19 | KRW 2,870.00 | -2.38% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,800.00 | 45.20K |
| 2026-08-18 | KRW 2,940.00 | -1.34% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,895.00 | 47.83K |
| 2026-08-14 | KRW 2,980.00 | +0.68% | KRW 2,960.00 | KRW 3,035.00 | KRW 2,920.00 | 33.84K |
| 2026-08-13 | KRW 2,960.00 | -1.66% | KRW 3,015.00 | KRW 3,015.00 | KRW 2,880.00 | 53.47K |
| 2026-08-12 | KRW 3,010.00 | 0.00% | KRW 2,990.00 | KRW 3,015.00 | KRW 2,965.00 | 19.75K |
| 2026-08-11 | KRW 3,010.00 | -0.33% | KRW 2,970.00 | KRW 3,025.00 | KRW 2,970.00 | 40.53K |
| 2026-08-10 | KRW 3,020.00 | +3.78% | KRW 2,900.00 | KRW 3,030.00 | KRW 2,900.00 | 49.37K |
| 2026-08-07 | KRW 2,910.00 | +0.34% | KRW 2,880.00 | KRW 2,935.00 | KRW 2,875.00 | 41.82K |
| 2026-08-06 | KRW 2,900.00 | 0.00% | KRW 2,890.00 | KRW 2,930.00 | KRW 2,805.00 | 56.49K |
| 2026-08-05 | KRW 2,900.00 | +0.87% | KRW 2,895.00 | KRW 2,930.00 | KRW 2,870.00 | 29.04K |
| 2026-08-04 | KRW 2,875.00 | +5.70% | KRW 2,685.00 | KRW 2,880.00 | KRW 2,685.00 | 66.45K |
| 2026-08-03 | KRW 2,720.00 | -0.55% | KRW 2,710.00 | KRW 2,800.00 | KRW 2,660.00 | 25.88K |
| 2026-07-31 | KRW 2,735.00 | +6.01% | KRW 2,630.00 | KRW 2,740.00 | KRW 2,620.00 | 93.58K |
| 2026-07-30 | KRW 2,580.00 | -1.34% | KRW 2,460.00 | KRW 2,675.00 | KRW 2,460.00 | 149.21K |
| 2026-07-29 | KRW 2,615.00 | -3.33% | KRW 2,670.00 | KRW 2,765.00 | KRW 2,480.00 | 136.48K |
| 2026-07-28 | KRW 2,705.00 | -5.91% | KRW 2,855.00 | KRW 2,870.00 | KRW 2,700.00 | 105.56K |
| 2026-07-27 | KRW 2,875.00 | -0.17% | KRW 2,880.00 | KRW 2,960.00 | KRW 2,850.00 | 40.25K |
| 2026-07-24 | KRW 2,880.00 | -1.03% | KRW 2,900.00 | KRW 2,925.00 | KRW 2,855.00 | 63.34K |
| 2026-07-23 | KRW 2,910.00 | +3.19% | KRW 2,825.00 | KRW 2,920.00 | KRW 2,825.00 | 54.39K |
| 2026-07-22 | KRW 2,820.00 | +0.36% | KRW 2,865.00 | KRW 2,900.00 | KRW 2,785.00 | 54.66K |
| 2026-07-21 | KRW 2,810.00 | +1.63% | KRW 2,710.00 | KRW 2,820.00 | KRW 2,710.00 | 82.04K |
| 2026-07-20 | KRW 2,765.00 | -3.66% | KRW 2,815.00 | KRW 2,865.00 | KRW 2,765.00 | 65.95K |
| 2026-07-16 | KRW 2,870.00 | -2.05% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,860.00 | 35.91K |
| 2026-07-15 | KRW 2,930.00 | +1.91% | KRW 2,860.00 | KRW 2,980.00 | KRW 2,860.00 | 45.25K |
| 2026-07-14 | KRW 2,875.00 | -3.85% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,815.00 | 254.48K |
| 2026-07-13 | KRW 2,990.00 | -2.13% | KRW 3,065.00 | KRW 3,120.00 | KRW 2,950.00 | 67.54K |
| 2026-07-10 | KRW 3,055.00 | +6.82% | KRW 2,920.00 | KRW 3,105.00 | KRW 2,920.00 | 76.56K |
| 2026-07-09 | KRW 2,860.00 | -2.22% | KRW 2,900.00 | KRW 2,995.00 | KRW 2,855.00 | 81.12K |
| 2026-07-08 | KRW 2,925.00 | -2.17% | KRW 2,965.00 | KRW 3,095.00 | KRW 2,920.00 | 109.99K |
| 2026-07-07 | KRW 2,990.00 | -2.13% | KRW 3,025.00 | KRW 3,080.00 | KRW 2,970.00 | 58.24K |
| 2026-07-06 | KRW 3,055.00 | 0.00% | KRW 3,045.00 | KRW 3,135.00 | KRW 2,995.00 | 67.36K |
| 2026-07-03 | KRW 3,055.00 | +2.00% | KRW 2,995.00 | KRW 3,120.00 | KRW 2,990.00 | 60.36K |
| 2026-07-02 | KRW 2,995.00 | -2.12% | KRW 2,990.00 | KRW 3,155.00 | KRW 2,925.00 | 112.99K |
| 2026-07-01 | KRW 3,060.00 | +4.26% | KRW 2,935.00 | KRW 3,180.00 | KRW 2,935.00 | 130.80K |
| 2026-06-30 | KRW 2,935.00 | -3.29% | KRW 3,025.00 | KRW 3,035.00 | KRW 2,905.00 | 87.86K |
| 2026-06-29 | KRW 3,035.00 | +8.20% | KRW 2,725.00 | KRW 3,035.00 | KRW 2,725.00 | 130.64K |
| 2026-06-26 | KRW 2,805.00 | -3.11% | KRW 2,875.00 | KRW 2,895.00 | KRW 2,740.00 | 142.68K |
| 2026-06-25 | KRW 2,895.00 | -2.03% | KRW 2,930.00 | KRW 3,040.00 | KRW 2,875.00 | 96.92K |
| 2026-06-24 | KRW 2,955.00 | +4.05% | KRW 2,805.00 | KRW 3,020.00 | KRW 2,805.00 | 128.15K |
| 2026-06-23 | KRW 2,840.00 | -6.12% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,840.00 | 125.37K |
| 2026-06-22 | KRW 3,025.00 | -2.89% | KRW 3,040.00 | KRW 3,110.00 | KRW 2,985.00 | 93.16K |
| 2026-06-19 | KRW 3,115.00 | -2.81% | KRW 3,205.00 | KRW 3,210.00 | KRW 3,045.00 | 100.05K |
| 2026-06-18 | KRW 3,205.00 | -4.04% | KRW 3,315.00 | KRW 3,325.00 | KRW 3,170.00 | 120.07K |
| 2026-06-17 | KRW 3,340.00 | +2.93% | KRW 3,245.00 | KRW 3,385.00 | KRW 3,200.00 | 139.49K |
| 2026-06-16 | KRW 3,245.00 | +2.37% | KRW 3,170.00 | KRW 3,255.00 | KRW 3,135.00 | 89.12K |
| 2026-06-15 | KRW 3,170.00 | -0.16% | KRW 3,265.00 | KRW 3,265.00 | KRW 3,130.00 | 87.12K |
| 2026-06-12 | KRW 3,175.00 | +4.44% | KRW 3,085.00 | KRW 3,245.00 | KRW 3,085.00 | 112.64K |
| 2026-06-11 | KRW 3,040.00 | -0.82% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,940.00 | 66.09K |
| 2026-06-10 | KRW 3,065.00 | +1.16% | KRW 3,005.00 | KRW 3,110.00 | KRW 2,980.00 | 123.21K |
| 2026-06-09 | KRW 3,030.00 | +4.12% | KRW 2,910.00 | KRW 3,115.00 | KRW 2,910.00 | 164.94K |
| 2026-06-08 | KRW 2,910.00 | -7.18% | KRW 2,960.00 | KRW 3,045.00 | KRW 2,910.00 | 194.34K |
| 2026-06-05 | KRW 3,135.00 | -4.57% | KRW 3,205.00 | KRW 3,230.00 | KRW 3,095.00 | 144.23K |
| 2026-06-04 | KRW 3,285.00 | 0.00% | KRW 3,230.00 | KRW 3,350.00 | KRW 3,195.00 | 146.47K |
| 2026-06-02 | KRW 3,285.00 | -2.09% | KRW 3,295.00 | KRW 3,330.00 | KRW 3,150.00 | 338.85K |
| 2026-06-01 | KRW 3,355.00 | -3.87% | KRW 3,445.00 | KRW 3,490.00 | KRW 3,300.00 | 295.55K |
| 2026-05-29 | KRW 3,490.00 | -2.51% | KRW 3,575.00 | KRW 3,615.00 | KRW 3,405.00 | 198.13K |
| 2026-05-28 | KRW 3,580.00 | -1.78% | KRW 3,605.00 | KRW 3,695.00 | KRW 3,535.00 | 241.07K |
| 2026-05-27 | KRW 3,645.00 | -3.32% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,590.00 | 210.30K |
| 2026-05-26 | KRW 3,770.00 | +0.80% | KRW 3,765.00 | KRW 3,830.00 | KRW 3,640.00 | 231.52K |
| 2026-05-22 | KRW 3,740.00 | +1.77% | KRW 3,670.00 | KRW 3,775.00 | KRW 3,670.00 | 152.01K |