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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	105,600	105,100	105,100	106,300	104,500	40,370
October 16, 2025	105,100	105,500	105,500	106,300	104,600	42,808
October 15, 2025	105,300	105,500	105,500	106,700	105,200	42,635
October 14, 2025	104,600	105,700	105,700	106,000	104,450	64,436
October 13, 2025	103,900	105,700	105,700	106,000	103,700	33,374
October 10, 2025	107,600	105,200	105,200	108,700	104,800	75,460
October 02, 2025	110,400	108,800	108,800	110,500	107,800	74,662
October 01, 2025	108,400	110,000	110,000	110,500	108,200	62,977
September 30, 2025	107,100	108,000	108,000	108,500	107,100	23,808
September 29, 2025	107,000	107,900	107,900	108,500	106,500	24,342
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

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