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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	128,900	126,500	126,500	129,400	125,800	38,137
July 02, 2025	125,700	129,800	129,800	129,800	123,000	70,527
July 01, 2025	121,000	126,200	126,200	127,000	120,400	84,018
June 30, 2025	120,000	121,000	121,000	121,400	118,100	49,694
June 27, 2025	118,400	119,100	119,100	119,400	116,500	56,520
June 26, 2025	119,800	118,100	118,100	119,800	116,000	37,583
June 25, 2025	121,600	119,600	119,600	121,700	119,000	74,291
June 24, 2025	123,100	121,500	121,500	124,000	120,600	88,479
June 23, 2025	124,600	123,000	123,000	124,600	122,000	45,838
June 20, 2025	124,000	125,000	125,000	125,000	122,800	80,363
June 19, 2025	121,800	121,600	121,600	125,000	120,400	41,987
June 18, 2025	115,600	121,000	121,000	122,300	115,500	97,819
June 17, 2025	116,300	116,700	116,700	117,300	115,200	52,051
June 16, 2025	115,600	117,400	117,400	117,800	113,500	53,729
June 13, 2025	118,800	113,800	113,800	119,100	113,000	104,255
June 12, 2025	119,100	119,000	119,000	120,700	117,500	53,473
June 11, 2025	120,900	118,800	118,800	121,900	118,200	103,418
June 10, 2025	123,600	122,200	122,200	124,500	119,800	88,473
June 09, 2025	112,300	123,900	123,900	125,500	112,100	291,821
June 05, 2025	108,400	111,500	111,500	113,200	107,900	80,880
June 04, 2025	102,100	109,500	109,500	110,200	102,000	175,469
June 02, 2025	102,300	101,800	101,800	103,400	101,500	45,088
May 30, 2025	102,600	102,500	102,500	105,000	102,000	69,788
May 29, 2025	102,000	103,000	103,000	103,300	101,300	47,255
May 28, 2025	101,000	102,000	102,000	102,300	100,800	36,112
May 27, 2025	100,900	101,200	101,200	102,300	100,800	21,085
May 26, 2025	100,900	101,800	101,800	101,800	99,500	44,470
May 23, 2025	98,800	100,200	100,200	101,300	98,500	45,794
May 22, 2025	99,500	99,000	99,000	100,200	98,500	61,621

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