BGF Co., Ltd. (027410.KS) KSC

4,770.00

+200(+4.38%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	4,585	4,770	4,770	4,805	4,585	326,919
April 02, 2026	4,680	4,570	4,570	4,810	4,560	423,856
April 01, 2026	4,535	4,720	4,720	4,740	4,420	428,046
March 31, 2026	4,695	4,525	4,525	4,980	4,415	1.6M
March 30, 2026	4,460	4,695	4,695	5,390	4,330	5.61M
March 27, 2026	4,405	4,480	4,480	4,510	4,330	217,834
March 26, 2026	4,525	4,405	4,405	4,525	4,360	199,903
March 25, 2026	4,460	4,525	4,525	4,605	4,440	386,560
March 24, 2026	4,405	4,440	4,440	4,465	4,365	188,040
March 23, 2026	4,430	4,345	4,345	4,430	4,325	219,051
March 20, 2026	4,300	4,440	4,440	4,450	4,260	297,118
March 19, 2026	4,265	4,265	4,265	4,315	4,210	152,207
March 18, 2026	4,330	4,275	4,275	4,370	4,230	140,799
March 17, 2026	4,300	4,330	4,330	4,350	4,255	155,535
March 16, 2026	4,270	4,320	4,320	4,380	4,245	320,629
March 13, 2026	4,180	4,270	4,270	4,270	4,110	134,254
March 12, 2026	4,210	4,185	4,185	4,235	4,100	118,908
March 11, 2026	4,130	4,210	4,210	4,290	4,130	227,854
March 10, 2026	4,080	4,095	4,095	4,160	4,080	83,331
March 09, 2026	3,990	4,040	4,040	4,095	3,935	264,884
March 06, 2026	4,190	4,115	4,115	4,190	4,045	185,752
March 05, 2026	4,085	4,200	4,200	4,200	4,075	249,586
March 04, 2026	4,280	4,070	4,070	4,280	3,980	327,224
March 03, 2026	4,385	4,295	4,295	4,480	4,275	352,972
February 27, 2026	4,210	4,405	4,405	4,410	4,160	456,521
February 26, 2026	4,375	4,210	4,210	4,390	4,205	520,814
February 25, 2026	4,310	4,375	4,245	4,390	4,305	309,289
February 24, 2026	4,300	4,310	4,181.93	4,355	4,255	105,754
February 23, 2026	4,360	4,325	4,196.49	4,455	4,315	321,743
February 20, 2026	4,290	4,360	0	4,375	4,225	285,124
February 19, 2026	4,280	4,260	0	4,320	4,225	202,377
February 13, 2026	4,210	4,255	0	4,305	4,175	274,227
February 12, 2026	4,215	4,215	0	4,250	4,175	207,222
February 11, 2026	4,175	4,215	0	4,280	4,120	434,796
February 10, 2026	4,105	4,150	0	4,170	4,080	174,706
February 09, 2026	4,125	4,110	0	4,155	4,085	89,791
February 06, 2026	4,125	4,080	0	4,125	4,000	185,210
February 05, 2026	4,105	4,130	0	4,165	4,085	265,292
February 04, 2026	4,010	4,105	0	4,120	4,000	225,743
February 03, 2026	3,925	4,015	0	4,015	3,920	111,206
February 02, 2026	4,030	3,920	0	4,030	3,895	152,692
January 30, 2026	4,030	4,035	0	4,065	3,945	191,600
January 29, 2026	3,985	4,030	0	4,035	3,750	249,274
January 28, 2026	4,020	3,995	0	4,020	3,965	129,984
January 27, 2026	4,030	4,020	0	4,060	3,980	91,995
January 26, 2026	4,010	4,030	0	4,055	3,975	201,873
January 23, 2026	3,920	3,960	0	3,975	3,900	124,838
January 22, 2026	3,840	3,895	0	3,905	3,815	113,930
January 21, 2026	3,930	3,840	0	3,935	3,800	115,319
January 20, 2026	3,825	3,935	0	3,955	3,825	188,439
January 19, 2026	3,845	3,835	0	3,865	3,810	77,932
January 16, 2026	3,830	3,845	0	3,865	3,800	102,658
January 15, 2026	3,845	3,815	0	3,850	3,790	133,359
January 14, 2026	3,820	3,820	0	3,850	3,750	87,231
January 13, 2026	3,755	3,790	0	3,850	3,715	99,516
January 12, 2026	3,780	3,740	0	3,790	3,735	82,022
January 09, 2026	3,705	3,775	0	3,775	3,705	52,755
January 08, 2026	3,800	3,705	0	3,820	3,700	231,681
January 07, 2026	3,870	3,800	0	3,870	3,760	135,915
January 06, 2026	3,845	3,860	0	3,870	3,830	77,818