Skip to main content
BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,240.00
+55.00 (1.31%)
At close: Apr 28, 2026

BGFecomaterials CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,330.004,340.004,160.004,185.004,185.00-3.24%414,205
Apr 24, 20264,320.004,350.004,175.004,325.004,325.001.05%368,192
Apr 23, 20264,210.004,390.004,200.004,280.004,280.004.90%935,045
Apr 22, 20264,080.004,140.004,050.004,080.004,080.00-216,987
Apr 21, 20264,195.004,255.004,020.004,080.004,080.00-2.51%363,546
Apr 20, 20264,290.004,360.004,150.004,185.004,185.00-2.33%292,819
Apr 17, 20264,370.004,370.004,220.004,285.004,285.00-1.15%304,035
Apr 16, 20264,330.004,480.004,305.004,335.004,335.000.12%462,752
Apr 15, 20264,380.004,405.004,225.004,330.004,330.00-0.92%568,102
Apr 14, 20264,205.004,430.004,155.004,370.004,370.004.05%744,724
Apr 13, 20264,180.004,255.004,115.004,200.004,200.001.69%457,350
Apr 10, 20264,130.004,170.004,010.004,130.004,130.002.99%328,377
Apr 9, 20264,120.004,215.004,010.004,010.004,010.00-3.61%513,020
Apr 8, 20264,035.004,205.004,010.004,160.004,160.003.87%788,978
Apr 7, 20264,040.004,155.003,965.004,005.004,005.00-4.07%1,156,504
Apr 6, 20264,500.004,650.004,165.004,175.004,175.00-5.33%3,867,040
Apr 3, 20264,390.004,510.004,335.004,410.004,410.001.50%1,080,994
Apr 2, 20264,750.005,300.004,305.004,345.004,345.00-9.29%6,605,931
Apr 1, 20264,635.005,070.004,470.004,790.004,790.001.91%3,863,757
Mar 31, 20265,350.006,520.004,485.004,700.004,700.00-6.37%23,273,260
Mar 30, 20263,865.005,020.003,815.005,020.005,020.0029.88%9,129,610
Mar 27, 20263,590.004,165.003,535.003,865.003,865.007.96%884,786
Mar 26, 20263,680.003,850.003,560.003,580.003,580.00-2.72%116,844
Mar 25, 20263,580.003,700.003,580.003,680.003,680.002.79%106,023
Mar 24, 20263,590.003,630.003,415.003,580.003,580.001.27%63,337
Mar 23, 20263,545.003,580.003,460.003,535.003,535.00-1.53%71,129
Mar 20, 20263,475.003,590.003,475.003,590.003,590.003.46%66,256
Mar 19, 20263,570.003,570.003,420.003,470.003,470.00-2.80%127,458
Mar 18, 20263,625.003,645.003,565.003,570.003,570.00-1.52%103,283
Mar 17, 20263,635.003,665.003,610.003,625.003,625.000.42%43,146
Mar 16, 20263,610.003,695.003,585.003,610.003,610.00-1.23%63,324
Mar 13, 20263,570.003,690.003,520.003,655.003,655.001.81%82,252
Mar 12, 20263,520.003,665.003,520.003,590.003,590.00-0.28%66,385
Mar 11, 20263,665.003,720.003,580.003,600.003,600.00-1.77%85,149
Mar 10, 20263,580.003,690.003,570.003,665.003,665.004.42%112,201
Mar 9, 20263,600.003,635.003,455.003,510.003,510.00-4.88%127,751
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