BGF retail CO., LTD. 282330
KRX · South Korea · Retail Trade
KRW 127,900.00-2,100.00 (-1.62%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 127,900.00 | -1.62% | KRW 129,300.00 | KRW 131,100.00 | KRW 127,000.00 | 32.52K |
| 2026-09-30 | KRW 130,000.00 | -1.96% | KRW 132,400.00 | KRW 132,700.00 | KRW 128,200.00 | 40.62K |
| 2026-09-29 | KRW 132,600.00 | -0.53% | KRW 133,700.00 | KRW 133,700.00 | KRW 129,900.00 | 43.05K |
| 2026-09-28 | KRW 133,300.00 | +0.30% | KRW 133,700.00 | KRW 134,600.00 | KRW 130,000.00 | 45.64K |
| 2026-09-23 | KRW 132,900.00 | -0.82% | KRW 134,000.00 | KRW 134,900.00 | KRW 132,400.00 | 20.88K |
| 2026-09-22 | KRW 134,000.00 | -3.39% | KRW 138,500.00 | KRW 138,500.00 | KRW 133,000.00 | 33.49K |
| 2026-09-21 | KRW 138,700.00 | +0.22% | KRW 137,600.00 | KRW 140,500.00 | KRW 136,200.00 | 24.31K |
| 2026-09-18 | KRW 138,400.00 | -3.55% | KRW 142,100.00 | KRW 143,200.00 | KRW 136,100.00 | 180.86K |
| 2026-09-17 | KRW 143,500.00 | +1.41% | KRW 142,000.00 | KRW 144,100.00 | KRW 139,500.00 | 29.20K |
| 2026-09-16 | KRW 141,500.00 | -0.21% | KRW 143,500.00 | KRW 144,000.00 | KRW 139,700.00 | 27.76K |
| 2026-09-15 | KRW 141,800.00 | -2.81% | KRW 146,600.00 | KRW 146,600.00 | KRW 140,100.00 | 31.25K |
| 2026-09-14 | KRW 145,900.00 | +0.62% | KRW 143,500.00 | KRW 147,800.00 | KRW 142,600.00 | 48.41K |
| 2026-09-11 | KRW 145,000.00 | -2.03% | KRW 143,100.00 | KRW 147,600.00 | KRW 137,900.00 | 27.63K |
| 2026-09-10 | KRW 148,000.00 | +1.79% | KRW 143,800.00 | KRW 148,000.00 | KRW 143,000.00 | 39.80K |
| 2026-09-09 | KRW 145,400.00 | -2.15% | KRW 148,500.00 | KRW 148,500.00 | KRW 144,000.00 | 41.46K |
| 2026-09-08 | KRW 148,600.00 | -1.07% | KRW 151,500.00 | KRW 152,000.00 | KRW 146,700.00 | 45.29K |
| 2026-09-07 | KRW 150,200.00 | +1.76% | KRW 147,600.00 | KRW 150,200.00 | KRW 146,500.00 | 30.60K |
| 2026-09-04 | KRW 147,600.00 | -1.99% | KRW 152,000.00 | KRW 152,000.00 | KRW 143,100.00 | 49.24K |
| 2026-09-03 | KRW 150,600.00 | +0.47% | KRW 148,700.00 | KRW 153,400.00 | KRW 147,400.00 | 52.40K |
| 2026-09-02 | KRW 149,900.00 | -0.66% | KRW 148,200.00 | KRW 151,000.00 | KRW 145,200.00 | 54.05K |
| 2026-09-01 | KRW 150,900.00 | +2.10% | KRW 146,900.00 | KRW 151,000.00 | KRW 146,700.00 | 63.90K |
| 2026-08-31 | KRW 147,800.00 | +0.54% | KRW 147,900.00 | KRW 150,100.00 | KRW 144,200.00 | 117.04K |
| 2026-08-28 | KRW 147,000.00 | +5.23% | KRW 139,000.00 | KRW 147,300.00 | KRW 138,100.00 | 41.65K |
| 2026-08-27 | KRW 139,700.00 | -5.74% | KRW 150,500.00 | KRW 153,000.00 | KRW 138,300.00 | 105.72K |
| 2026-08-26 | KRW 148,200.00 | +2.00% | KRW 147,000.00 | KRW 150,000.00 | KRW 145,300.00 | 54.41K |
| 2026-08-25 | KRW 145,300.00 | -0.41% | KRW 145,500.00 | KRW 150,000.00 | KRW 145,000.00 | 36.12K |
| 2026-08-24 | KRW 145,900.00 | +3.18% | KRW 140,100.00 | KRW 146,800.00 | KRW 138,500.00 | 52.19K |
| 2026-08-21 | KRW 141,400.00 | -0.98% | KRW 141,200.00 | KRW 142,700.00 | KRW 140,400.00 | 51.20K |
| 2026-08-20 | KRW 142,800.00 | 0.00% | KRW 141,500.00 | KRW 144,100.00 | KRW 141,200.00 | 101.35K |
| 2026-08-19 | KRW 142,800.00 | -0.28% | KRW 140,700.00 | KRW 143,200.00 | KRW 137,000.00 | 57.45K |
| 2026-08-18 | KRW 143,200.00 | -1.38% | KRW 146,600.00 | KRW 149,000.00 | KRW 141,400.00 | 79.79K |
| 2026-08-14 | KRW 145,200.00 | +1.75% | KRW 140,700.00 | KRW 148,400.00 | KRW 140,700.00 | 85.34K |
| 2026-08-13 | KRW 142,700.00 | -1.92% | KRW 144,100.00 | KRW 146,700.00 | KRW 142,000.00 | 59.48K |
| 2026-08-12 | KRW 145,500.00 | -3.32% | KRW 150,300.00 | KRW 152,000.00 | KRW 144,400.00 | 70.38K |
| 2026-08-11 | KRW 150,500.00 | -0.33% | KRW 152,900.00 | KRW 156,600.00 | KRW 149,000.00 | 82.04K |
| 2026-08-10 | KRW 151,000.00 | -1.37% | KRW 150,700.00 | KRW 155,500.00 | KRW 148,500.00 | 58.97K |
| 2026-08-07 | KRW 153,100.00 | +14.68% | KRW 141,900.00 | KRW 156,000.00 | KRW 141,200.00 | 218.09K |
| 2026-08-06 | KRW 133,500.00 | +9.16% | KRW 123,500.00 | KRW 134,200.00 | KRW 123,500.00 | 77.64K |
| 2026-08-05 | KRW 122,300.00 | -2.39% | KRW 122,500.00 | KRW 125,800.00 | KRW 121,000.00 | 103.22K |
| 2026-08-04 | KRW 125,300.00 | +2.70% | KRW 119,100.00 | KRW 125,700.00 | KRW 119,100.00 | 40.81K |
| 2026-08-03 | KRW 122,000.00 | -2.40% | KRW 123,300.00 | KRW 126,800.00 | KRW 120,900.00 | 60.04K |
| 2026-07-31 | KRW 125,000.00 | -1.11% | KRW 125,200.00 | KRW 126,900.00 | KRW 118,600.00 | 154.79K |
| 2026-07-30 | KRW 126,400.00 | +1.28% | KRW 127,700.00 | KRW 129,400.00 | KRW 123,200.00 | 61.44K |
| 2026-07-29 | KRW 124,800.00 | +0.65% | KRW 123,000.00 | KRW 131,000.00 | KRW 123,000.00 | 79.44K |
| 2026-07-28 | KRW 124,000.00 | -1.20% | KRW 125,000.00 | KRW 127,900.00 | KRW 122,700.00 | 45.21K |
| 2026-07-27 | KRW 125,500.00 | +1.70% | KRW 123,500.00 | KRW 128,000.00 | KRW 123,200.00 | 34.43K |
| 2026-07-24 | KRW 123,400.00 | +4.31% | KRW 116,800.00 | KRW 124,900.00 | KRW 116,700.00 | 74.19K |
| 2026-07-23 | KRW 118,300.00 | +1.55% | KRW 116,000.00 | KRW 119,700.00 | KRW 116,000.00 | 55.47K |
| 2026-07-22 | KRW 116,500.00 | -5.82% | KRW 123,500.00 | KRW 124,600.00 | KRW 116,200.00 | 94.19K |
| 2026-07-21 | KRW 123,700.00 | +0.65% | KRW 121,900.00 | KRW 125,800.00 | KRW 121,900.00 | 46.59K |
| 2026-07-20 | KRW 122,900.00 | -2.77% | KRW 126,400.00 | KRW 126,400.00 | KRW 121,100.00 | 54.47K |
| 2026-07-16 | KRW 126,400.00 | +2.27% | KRW 124,800.00 | KRW 127,300.00 | KRW 122,900.00 | 44.68K |
| 2026-07-15 | KRW 123,600.00 | +1.15% | KRW 124,600.00 | KRW 126,000.00 | KRW 121,400.00 | 46.09K |
| 2026-07-14 | KRW 122,200.00 | -4.38% | KRW 128,000.00 | KRW 129,500.00 | KRW 122,200.00 | 50.73K |
| 2026-07-13 | KRW 127,800.00 | +3.40% | KRW 124,600.00 | KRW 130,600.00 | KRW 124,400.00 | 61.61K |
| 2026-07-10 | KRW 123,600.00 | +2.83% | KRW 121,700.00 | KRW 126,700.00 | KRW 121,700.00 | 48.44K |
| 2026-07-09 | KRW 120,200.00 | -4.15% | KRW 127,700.00 | KRW 127,800.00 | KRW 118,950.00 | 97.13K |
| 2026-07-08 | KRW 125,400.00 | -0.63% | KRW 126,000.00 | KRW 129,000.00 | KRW 122,700.00 | 73.24K |
| 2026-07-07 | KRW 126,200.00 | +2.60% | KRW 123,500.00 | KRW 128,400.00 | KRW 117,500.00 | 100.80K |
| 2026-07-06 | KRW 123,000.00 | -1.05% | KRW 123,000.00 | KRW 126,100.00 | KRW 121,600.00 | 41.29K |
| 2026-07-03 | KRW 124,300.00 | +4.02% | KRW 122,000.00 | KRW 126,800.00 | KRW 118,400.00 | 79.58K |
| 2026-07-02 | KRW 119,500.00 | +3.37% | KRW 115,600.00 | KRW 123,700.00 | KRW 112,800.00 | 75.50K |
| 2026-07-01 | KRW 115,600.00 | -0.17% | KRW 118,000.00 | KRW 118,200.00 | KRW 112,300.00 | 62.23K |
| 2026-06-30 | KRW 115,800.00 | -1.95% | KRW 119,200.00 | KRW 120,900.00 | KRW 115,100.00 | 64.61K |
| 2026-06-29 | KRW 118,100.00 | +2.07% | KRW 116,800.00 | KRW 119,400.00 | KRW 114,100.00 | 64.73K |
| 2026-06-26 | KRW 115,700.00 | -1.95% | KRW 117,200.00 | KRW 118,900.00 | KRW 111,000.00 | 53.10K |
| 2026-06-25 | KRW 118,000.00 | +0.94% | KRW 116,500.00 | KRW 119,500.00 | KRW 114,900.00 | 136.21K |
| 2026-06-24 | KRW 116,900.00 | +0.09% | KRW 116,800.00 | KRW 122,000.00 | KRW 108,200.00 | 83.06K |
| 2026-06-23 | KRW 116,800.00 | +8.15% | KRW 109,200.00 | KRW 118,700.00 | KRW 108,900.00 | 110.61K |
| 2026-06-22 | KRW 108,000.00 | -5.84% | KRW 114,600.00 | KRW 115,200.00 | KRW 107,200.00 | 66.90K |
| 2026-06-19 | KRW 114,700.00 | -2.38% | KRW 117,500.00 | KRW 117,900.00 | KRW 112,100.00 | 112.81K |
| 2026-06-18 | KRW 117,500.00 | -2.08% | KRW 120,000.00 | KRW 120,400.00 | KRW 116,800.00 | 187.96K |
| 2026-06-17 | KRW 120,000.00 | -6.40% | KRW 128,200.00 | KRW 129,200.00 | KRW 119,400.00 | 79.14K |
| 2026-06-16 | KRW 128,200.00 | -1.31% | KRW 128,700.00 | KRW 134,200.00 | KRW 125,200.00 | 690.43K |
| 2026-06-15 | KRW 129,900.00 | +0.46% | KRW 132,500.00 | KRW 132,500.00 | KRW 127,000.00 | 52.18K |
| 2026-06-12 | KRW 129,300.00 | +1.02% | KRW 130,000.00 | KRW 132,000.00 | KRW 124,700.00 | 118.21K |
| 2026-06-11 | KRW 128,000.00 | -1.61% | KRW 128,400.00 | KRW 129,400.00 | KRW 125,200.00 | 114.84K |
| 2026-06-10 | KRW 130,100.00 | +1.09% | KRW 126,400.00 | KRW 130,100.00 | KRW 125,600.00 | 11 |
| 2026-06-09 | KRW 128,700.00 | +1.26% | KRW 127,100.00 | KRW 134,400.00 | KRW 125,800.00 | 75.96K |
| 2026-06-08 | KRW 127,100.00 | -1.78% | KRW 126,800.00 | KRW 130,000.00 | KRW 123,000.00 | 61.21K |
| 2026-06-05 | KRW 129,400.00 | +0.31% | KRW 131,300.00 | KRW 140,000.00 | KRW 128,600.00 | 56.55K |
| 2026-06-04 | KRW 129,000.00 | -2.64% | KRW 133,800.00 | KRW 135,000.00 | KRW 127,500.00 | 91.78K |
| 2026-06-02 | KRW 132,500.00 | +6.43% | KRW 125,600.00 | KRW 132,900.00 | KRW 123,700.00 | 71.45K |
| 2026-06-01 | KRW 124,500.00 | +0.24% | KRW 125,000.00 | KRW 125,600.00 | KRW 120,500.00 | 46.27K |
| 2026-05-29 | KRW 124,200.00 | +0.40% | KRW 123,500.00 | KRW 127,400.00 | KRW 123,000.00 | 77.53K |
| 2026-05-28 | KRW 123,700.00 | -2.14% | KRW 128,200.00 | KRW 128,200.00 | KRW 122,000.00 | 35.80K |
| 2026-05-27 | KRW 126,400.00 | -2.32% | KRW 128,200.00 | KRW 129,500.00 | KRW 122,900.00 | 51.08K |
| 2026-05-26 | KRW 129,400.00 | -0.77% | KRW 131,200.00 | KRW 133,500.00 | KRW 127,100.00 | 46.26K |
| 2026-05-22 | KRW 130,400.00 | -1.58% | KRW 133,700.00 | KRW 135,100.00 | KRW 129,600.00 | 59.66K |
| 2026-05-21 | KRW 132,500.00 | -0.38% | KRW 134,000.00 | KRW 134,000.00 | KRW 130,100.00 | 74.89K |