Skip to main content
BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,690.00
-10.00 (-0.27%)
At close: Mar 6, 2026

BGFecomaterials CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,685.003,745.003,580.003,690.003,690.00-0.27%61,608
Mar 5, 20263,470.003,715.003,470.003,700.003,700.009.63%194,230
Mar 4, 20263,800.003,800.003,375.003,375.003,375.00-12.34%340,781
Mar 3, 20263,995.004,005.003,825.003,850.003,850.00-3.87%130,170
Feb 27, 20263,875.004,020.003,610.004,005.004,005.003.76%188,517
Feb 26, 20263,960.003,970.003,855.003,860.003,860.00-2.77%125,414
Feb 25, 20263,950.004,030.003,890.003,970.003,920.000.51%117,451
Feb 24, 20263,895.004,000.003,835.003,950.003,900.251.41%102,212
Feb 23, 20263,900.003,925.003,850.003,895.003,845.941.04%76,618
Feb 20, 20263,870.003,925.003,845.003,855.003,806.450.13%80,537
Feb 19, 20263,830.003,950.003,830.003,850.003,801.51-0.13%129,100
Feb 13, 20263,960.003,960.003,805.003,855.003,806.45-1.78%93,546
Feb 12, 20264,000.004,010.003,925.003,925.003,875.57-1.88%66,237
Feb 11, 20264,185.004,185.003,990.004,000.003,949.62-2.79%89,264
Feb 10, 20264,010.004,200.004,010.004,115.004,063.172.88%132,208
Feb 9, 20264,005.004,125.003,990.004,000.003,949.620.88%107,296
Feb 6, 20263,965.003,975.003,755.003,965.003,915.06-1.49%110,788
Feb 5, 20264,180.004,180.004,010.004,025.003,974.31-3.82%94,943
Feb 4, 20264,060.004,215.004,030.004,185.004,132.292.95%142,147
Feb 3, 20263,965.004,070.003,950.004,065.004,013.802.52%82,479
Feb 2, 20264,220.004,220.003,950.003,965.003,915.06-6.04%171,267
Jan 30, 20264,010.004,280.004,000.004,220.004,166.854.46%241,807
Jan 29, 20263,975.004,050.003,925.004,040.003,989.121.00%114,411
Jan 28, 20264,055.004,080.003,985.004,000.003,949.62-1.36%91,430
Jan 27, 20264,085.004,095.003,945.004,055.004,003.93-0.73%120,698
Jan 26, 20264,020.004,150.003,995.004,085.004,033.551.62%101,446
Jan 23, 20264,000.004,090.003,915.004,020.003,969.37-101,605
Jan 22, 20264,180.004,195.004,020.004,020.003,969.37-2.90%121,950
Jan 21, 20264,295.004,295.004,110.004,140.004,087.86-4.06%134,305
Jan 20, 20264,230.004,400.004,100.004,315.004,260.650.58%305,076
Jan 19, 20264,145.004,325.004,110.004,290.004,235.973.50%215,251
Jan 16, 20263,955.004,180.003,870.004,145.004,092.804.94%279,843
Jan 15, 20264,000.004,000.003,855.003,950.003,900.25-1.00%111,249
Jan 14, 20264,055.004,170.003,960.003,990.003,939.75-0.75%190,080
Jan 13, 20263,920.004,025.003,825.004,020.003,969.372.16%195,687
Jan 12, 20263,920.003,950.003,850.003,935.003,885.440.38%103,694
Jan 9, 20263,700.003,965.003,670.003,920.003,870.634.67%135,595
Jan 8, 20263,685.003,750.003,640.003,745.003,697.831.35%78,336
Jan 7, 20263,605.003,745.003,595.003,695.003,648.461.79%95,074
Jan 6, 20263,725.003,735.003,620.003,630.003,584.28-2.55%52,428
Jan 5, 20263,630.003,760.003,605.003,725.003,678.093.47%109,687
Jan 2, 20263,690.003,800.003,565.003,600.003,554.66-1.64%105,292
Dec 30, 20253,635.003,680.003,610.003,660.003,613.900.83%56,844
Dec 29, 20253,650.003,655.003,570.003,630.003,584.28-1.63%98,104
Dec 26, 20253,850.003,855.003,630.003,690.003,643.53-4.16%185,171
Dec 24, 20253,880.003,930.003,770.003,850.003,801.51-0.77%96,699
Dec 23, 20253,865.003,955.003,815.003,880.003,831.130.65%129,172
Dec 22, 20253,890.003,950.003,800.003,855.003,806.45-1.15%101,587
Dec 19, 20253,695.003,970.003,645.003,900.003,850.885.41%320,541
Dec 18, 20253,670.003,740.003,570.003,700.003,653.400.14%131,832
Dec 17, 20253,700.003,745.003,555.003,695.003,648.46-0.67%162,803
Dec 16, 20253,690.003,740.003,620.003,720.003,673.151.09%253,469
Dec 15, 20253,605.003,730.003,565.003,680.003,633.650.82%79,185
Dec 12, 20253,670.003,670.003,585.003,650.003,604.031.25%107,375
Dec 11, 20253,495.003,665.003,495.003,605.003,559.602.41%192,967
Dec 10, 20253,620.003,655.003,480.003,520.003,475.67-2.63%184,279
Dec 9, 20253,575.003,630.003,510.003,615.003,569.470.84%123,922
Dec 8, 20253,390.003,585.003,390.003,585.003,539.856.54%279,217
Dec 5, 20253,440.003,440.003,300.003,365.003,322.62-2.32%90,111
Dec 4, 20253,390.003,465.003,355.003,445.003,401.611.92%109,089
Dec 3, 20253,320.003,385.003,270.003,380.003,337.431.65%139,710
Dec 2, 20253,365.003,375.003,255.003,325.003,283.12-1.19%107,513
Dec 1, 20253,375.003,380.003,280.003,365.003,322.62-0.30%91,720
Nov 28, 20253,250.003,395.003,230.003,375.003,332.494.98%249,729
Nov 27, 20253,110.003,245.003,080.003,215.003,174.513.38%277,122
Nov 26, 20252,990.003,115.002,990.003,110.003,070.834.01%101,885
Nov 25, 20253,010.003,080.002,985.002,990.002,952.34-0.66%36,018
Nov 24, 20253,010.003,095.002,985.003,010.002,972.090.33%64,249
Nov 21, 20253,005.003,020.002,965.003,000.002,962.22-1.15%48,127
Nov 20, 20253,020.003,045.002,995.003,035.002,996.780.33%35,927
Nov 19, 20252,975.003,050.002,935.003,025.002,986.901.68%84,293
Nov 18, 20253,045.003,050.002,975.002,975.002,937.53-2.14%62,342
Nov 17, 20253,020.003,065.003,005.003,040.003,001.71-0.16%97,132
Nov 14, 20253,035.003,065.002,955.003,045.003,006.65-0.16%142,959
Nov 13, 20252,890.003,065.002,885.003,050.003,011.595.54%216,446
Nov 12, 20252,755.002,895.002,755.002,890.002,853.603.96%87,895
Nov 11, 20252,790.002,830.002,770.002,780.002,744.99-0.36%69,585
Nov 10, 20252,780.002,805.002,745.002,790.002,754.860.72%36,693
Nov 7, 20252,800.002,800.002,685.002,770.002,735.11-0.89%135,520
Nov 6, 20252,765.002,815.002,730.002,795.002,759.800.90%51,348
Nov 5, 20252,805.002,805.002,650.002,770.002,735.110.18%115,408
Nov 4, 20252,785.002,815.002,755.002,765.002,730.18-1.07%101,579
Nov 3, 20252,860.002,860.002,785.002,795.002,759.80-2.27%142,901
Oct 31, 20252,895.002,920.002,845.002,860.002,823.98-1.21%92,132
Oct 30, 20252,960.002,960.002,895.002,895.002,858.54-1.36%53,890
Oct 29, 20252,950.002,980.002,910.002,935.002,898.04-0.51%64,309
Oct 28, 20252,950.002,965.002,880.002,950.002,912.850.34%107,826
Oct 27, 20252,905.002,960.002,905.002,940.002,902.971.20%121,454
Oct 24, 20252,900.002,905.002,820.002,905.002,868.411.93%76,337
Oct 23, 20252,905.002,930.002,840.002,850.002,814.11-2.06%72,009
Oct 22, 20252,910.002,920.002,865.002,910.002,873.35-29,936
Oct 21, 20252,910.002,935.002,860.002,910.002,873.35-60,410
Oct 20, 20252,900.002,920.002,860.002,910.002,873.350.52%85,432
Oct 17, 20252,920.002,945.002,860.002,895.002,858.54-69,188
Oct 16, 20252,900.002,945.002,885.002,895.002,858.54-0.34%65,491
Oct 15, 20252,850.002,920.002,850.002,905.002,868.411.93%74,284
Oct 14, 20252,850.002,880.002,810.002,850.002,814.11-53,960
Oct 13, 20252,875.002,950.002,815.002,850.002,814.11-0.87%99,009
Oct 10, 20252,940.002,960.002,875.002,875.002,838.79-1.88%70,440
Oct 2, 20252,945.002,975.002,890.002,930.002,893.10-50,266