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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136,600	137,000	137,000	139,400	135,300	69,123
February 19, 2026	136,200	137,000	137,000	138,200	135,700	72,076
February 13, 2026	137,900	139,400	139,400	140,500	136,500	108,177
February 12, 2026	138,300	137,900	137,900	139,200	136,400	110,905
February 11, 2026	133,900	140,700	140,700	143,400	130,800	278,535
February 10, 2026	124,600	126,200	126,200	127,800	123,000	80,935
February 09, 2026	124,500	123,300	123,300	126,500	122,100	70,752
February 06, 2026	121,600	122,400	122,400	125,800	119,300	46,943
February 05, 2026	121,100	123,300	123,300	124,500	120,000	87,773
February 04, 2026	121,800	123,300	123,300	124,200	121,400	70,397
February 03, 2026	121,200	122,000	122,000	122,500	119,100	80,879
February 02, 2026	121,000	120,300	120,300	121,900	119,100	40,128
January 30, 2026	117,100	121,400	121,400	122,700	117,100	98,369
January 29, 2026	116,700	118,800	118,800	119,700	115,000	56,804
January 28, 2026	116,400	116,900	116,900	117,800	115,700	36,302
January 27, 2026	114,800	117,000	117,000	118,100	114,100	46,068
January 26, 2026	117,200	114,000	114,000	118,000	113,600	43,461
January 23, 2026	120,100	117,200	117,200	120,300	116,700	39,936
January 22, 2026	113,500	119,600	119,600	120,800	113,000	87,463
January 21, 2026	116,400	116,300	116,300	118,600	114,600	33,722
January 20, 2026	113,000	117,800	117,800	118,300	113,000	71,627
January 19, 2026	114,000	114,400	114,400	115,700	112,800	46,743
January 16, 2026	110,000	115,200	115,200	115,900	108,600	125,930
January 15, 2026	107,600	109,700	109,700	110,000	106,000	61,866
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

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