BGF retail Co. Ltd. - 282330.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	107,300	108,500	108,500	109,000	106,100	67,912
January 13, 2026	105,900	107,900	107,900	107,900	105,200	62,525
January 12, 2026	103,500	105,700	105,700	105,700	102,800	55,304
January 09, 2026	102,400	103,400	103,400	104,500	102,250	54,217
January 08, 2026	101,700	102,300	102,300	102,600	101,200	38,375
January 07, 2026	102,500	102,000	102,000	102,600	101,200	49,835
January 06, 2026	104,000	103,000	103,000	104,700	102,900	44,183
January 05, 2026	104,500	103,800	103,800	105,000	103,500	33,048
January 02, 2026	104,800	104,200	104,200	106,000	104,100	24,126
December 30, 2025	105,300	104,800	104,800	106,500	104,300	35,230
December 29, 2025	106,700	105,900	105,900	106,900	105,600	19,632
December 26, 2025	109,000	107,700	107,700	109,900	107,600	30,796
December 24, 2025	109,900	109,300	109,300	110,600	109,000	17,858
December 23, 2025	110,200	110,200	110,200	110,900	109,400	26,722
December 22, 2025	112,400	110,600	110,600	112,400	109,700	17,987
December 19, 2025	111,900	111,300	111,300	111,900	109,300	30,017
December 18, 2025	112,600	110,900	110,900	113,000	110,700	29,460
December 17, 2025	113,500	112,300	112,300	113,900	111,800	13,507
December 16, 2025	112,600	112,600	112,600	113,900	111,200	52,563
December 15, 2025	111,000	111,500	111,500	112,600	109,300	31,563
December 12, 2025	110,600	110,100	110,100	111,600	109,500	28,132
December 11, 2025	110,700	109,600	109,600	110,700	108,900	40,554
December 10, 2025	111,000	109,700	109,700	111,000	109,600	12,368
December 09, 2025	110,100	110,900	110,900	111,000	108,800	25,254
December 08, 2025	111,000	110,800	110,800	111,400	109,900	30,424
December 05, 2025	110,300	110,900	110,900	111,000	109,600	17,874
December 04, 2025	110,900	110,800	110,800	112,300	110,100	14,285
December 03, 2025	110,700	112,000	112,000	112,600	110,700	29,026
December 02, 2025	110,400	111,200	111,200	111,400	108,500	24,899
December 01, 2025	108,800	109,700	109,700	111,000	108,500	33,825
November 28, 2025	107,900	108,300	108,300	108,900	107,400	31,384
November 27, 2025	108,600	107,800	107,800	109,400	107,000	34,037
November 26, 2025	111,500	109,300	109,300	111,500	108,800	34,426
November 25, 2025	109,800	110,400	110,400	110,900	108,600	44,764
November 24, 2025	112,300	110,200	110,200	112,800	110,200	30,505
November 21, 2025	112,000	112,500	112,500	112,800	110,300	53,050
November 20, 2025	110,500	111,300	111,300	112,300	110,200	33,349
November 19, 2025	110,200	111,300	111,300	112,300	109,300	49,863
November 18, 2025	109,600	109,200	109,200	112,300	109,000	36,340
November 17, 2025	110,000	111,100	111,100	112,400	109,200	52,625
November 14, 2025	108,900	110,000	110,000	111,500	108,300	58,903
November 13, 2025	109,900	109,200	109,200	111,100	106,900	64,328
November 12, 2025	109,100	111,000	111,000	111,800	108,100	52,295
November 11, 2025	107,800	109,200	109,200	110,000	107,800	38,200
November 10, 2025	107,300	109,100	109,100	109,700	106,900	63,627
November 07, 2025	106,300	106,900	106,900	108,700	105,000	92,940
November 06, 2025	103,500	105,600	105,600	106,400	102,100	47,314
November 05, 2025	104,600	102,500	102,500	104,600	102,100	44,634
November 04, 2025	102,400	103,600	103,600	104,100	102,000	40,272
November 03, 2025	103,200	102,300	102,300	103,700	102,100	41,658
October 31, 2025	103,900	103,600	103,600	104,500	103,400	29,665
October 30, 2025	102,900	104,100	104,100	104,300	102,900	39,417
October 29, 2025	105,500	103,300	103,300	105,600	102,700	51,445
October 28, 2025	103,800	104,800	104,800	105,800	103,600	49,917
October 27, 2025	103,000	103,800	103,800	104,300	102,800	48,951
October 24, 2025	105,100	103,200	103,200	105,300	102,800	114,116
October 23, 2025	106,100	104,800	104,800	107,200	104,800	47,492
October 22, 2025	104,500	106,900	106,900	107,100	104,500	55,936
October 21, 2025	106,700	104,900	104,900	107,100	104,300	82,989
October 20, 2025	105,000	106,500	106,500	107,500	104,700	50,245

BGF retail Co. Ltd. (282330.KS) KSC