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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	107,500	106,700	106,700	107,700	105,900	47,615
September 25, 2025	107,800	108,400	108,400	108,400	106,800	41,937
September 24, 2025	109,200	108,400	108,400	109,300	107,600	47,416
September 23, 2025	109,000	108,700	108,700	109,600	108,300	58,026
September 22, 2025	110,000	109,600	109,600	110,900	109,200	40,231
September 19, 2025	109,100	109,900	109,900	110,200	108,400	69,727
September 18, 2025	109,200	109,300	109,300	111,000	108,600	44,726
September 17, 2025	108,800	109,700	109,700	109,900	107,600	34,819
September 16, 2025	109,800	108,900	108,900	110,500	108,600	35,940
September 15, 2025	108,600	109,500	109,500	110,100	108,300	47,029
September 12, 2025	110,300	108,900	108,900	110,300	107,500	80,201
September 11, 2025	109,700	110,100	110,100	110,500	109,200	38,018
September 10, 2025	108,600	109,800	109,800	110,000	108,200	30,931
September 09, 2025	110,200	109,600	109,600	110,800	108,900	30,096
September 08, 2025	111,000	110,000	110,000	111,100	109,800	23,966
September 05, 2025	110,700	110,700	110,700	111,300	110,100	26,257
September 04, 2025	110,100	111,000	111,000	112,500	110,000	89,863
September 03, 2025	110,200	110,800	110,800	111,700	110,200	70,412
September 02, 2025	114,100	111,800	111,800	116,000	111,000	81,952
September 01, 2025	118,400	115,000	115,000	118,400	114,500	49,111
August 29, 2025	119,000	117,300	117,300	119,000	116,100	49,393
August 28, 2025	119,100	118,100	118,100	120,500	116,600	43,119
August 27, 2025	119,500	119,100	119,100	120,100	118,400	24,207
August 26, 2025	119,100	120,000	120,000	122,300	118,900	33,034
August 25, 2025	117,900	120,100	120,100	120,400	117,900	23,377
August 22, 2025	117,100	118,600	118,600	119,100	116,600	27,347
August 21, 2025	118,200	117,600	117,600	119,600	117,600	18,662
August 20, 2025	120,000	117,800	117,800	120,000	115,800	28,514
August 19, 2025	120,000	119,400	119,400	120,000	117,900	16,969
August 18, 2025	118,100	119,000	119,000	119,800	117,100	24,217
August 14, 2025	119,700	119,000	119,000	119,900	117,800	44,674
August 13, 2025	119,400	119,200	119,200	121,800	115,500	35,052
August 12, 2025	120,100	119,800	119,800	121,800	119,400	24,430
August 11, 2025	120,800	121,300	121,300	122,400	119,800	31,750
August 08, 2025	122,400	121,200	121,200	123,100	119,700	46,925
August 07, 2025	119,900	122,400	122,400	123,000	119,900	47,841
August 06, 2025	116,800	121,000	121,000	122,000	116,500	73,639
August 05, 2025	116,800	117,700	117,700	118,700	115,500	37,382
August 04, 2025	111,400	116,700	116,700	119,000	111,100	49,685
August 01, 2025	112,000	112,000	112,000	113,000	110,400	38,513
July 31, 2025	113,800	113,100	113,100	115,600	111,100	28,211
July 30, 2025	111,300	114,900	114,900	115,900	111,300	124,277
July 29, 2025	111,500	112,400	112,400	113,900	111,400	21,272
July 28, 2025	115,300	112,600	112,600	115,300	111,500	51,429
July 25, 2025	115,800	115,800	115,800	116,600	115,400	19,823
July 24, 2025	120,000	115,800	115,800	121,300	115,600	71,755
July 23, 2025	123,900	119,200	119,200	123,900	119,100	30,073
July 22, 2025	120,500	122,200	122,200	122,700	120,500	49,358
July 21, 2025	121,900	120,500	120,500	122,700	119,300	42,321
July 18, 2025	120,800	121,000	121,000	121,900	118,800	61,899
July 17, 2025	121,700	120,300	120,300	121,700	118,100	56,057
July 16, 2025	123,000	120,800	120,800	123,100	120,700	27,351
July 15, 2025	124,000	123,200	123,200	124,700	121,900	50,726
July 14, 2025	121,100	123,600	123,600	124,500	120,800	51,251
July 11, 2025	122,700	120,600	120,600	123,200	118,500	80,316
July 10, 2025	124,600	123,800	123,800	124,600	122,300	55,332
July 09, 2025	122,800	122,700	122,700	124,500	121,800	38,601
July 08, 2025	126,000	123,700	123,700	126,400	122,000	42,407
July 07, 2025	124,500	124,600	124,600	126,400	122,500	40,069
July 04, 2025	126,500	121,200	121,200	126,600	121,200	43,852

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