Skip to main content
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,040.00
-75.00 (-1.82%)
Mar 9, 2026, 3:30 PM KST

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,990.004,095.003,935.004,040.004,040.00-1.82%264,741
Mar 6, 20264,190.004,190.004,045.004,115.004,115.00-2.02%181,548
Mar 5, 20264,085.004,200.004,075.004,200.004,200.005.00%249,391
Mar 4, 20264,280.004,280.003,980.004,000.004,000.00-6.87%364,552
Mar 3, 20264,385.004,480.004,275.004,295.004,295.00-2.50%347,122
Feb 27, 20264,210.004,410.004,160.004,405.004,405.004.63%456,521
Feb 26, 20264,375.004,390.004,205.004,210.004,210.00-3.77%520,814
Feb 25, 20264,310.004,390.004,305.004,375.004,245.001.51%300,921
Feb 24, 20264,300.004,355.004,255.004,310.004,181.93-0.35%102,753
Feb 23, 20264,360.004,455.004,315.004,325.004,196.49-0.80%320,244
Feb 20, 20264,290.004,375.004,225.004,360.004,230.452.35%277,745
Feb 19, 20264,280.004,320.004,225.004,260.004,133.420.12%202,377
Feb 13, 20264,210.004,305.004,175.004,255.004,128.570.95%270,297
Feb 12, 20264,215.004,250.004,175.004,215.004,089.75-207,222
Feb 11, 20264,175.004,280.004,120.004,215.004,089.751.57%434,796
Feb 10, 20264,105.004,170.004,080.004,150.004,026.690.97%174,706
Feb 9, 20264,125.004,155.004,085.004,110.003,987.870.74%89,791
Feb 6, 20264,125.004,125.004,000.004,080.003,958.77-1.21%185,210
Feb 5, 20264,105.004,165.004,085.004,130.004,007.280.61%265,292
Feb 4, 20264,010.004,120.004,000.004,105.003,983.022.24%225,743
Feb 3, 20263,925.004,015.003,920.004,015.003,895.702.42%111,206
Feb 2, 20264,030.004,030.003,895.003,920.003,803.52-2.85%152,692
Jan 30, 20264,030.004,065.003,945.004,035.003,915.100.12%184,877
Jan 29, 20263,985.004,035.003,750.004,030.003,910.250.88%247,502
Jan 28, 20264,020.004,020.003,965.003,995.003,876.29-0.62%129,984
Jan 27, 20264,030.004,060.003,980.004,020.003,900.55-0.25%91,995
Jan 26, 20264,010.004,055.003,975.004,030.003,910.251.77%201,873
Jan 23, 20263,920.003,975.003,900.003,960.003,842.331.67%124,838
Jan 22, 20263,840.003,905.003,815.003,895.003,779.261.43%113,930
Jan 21, 20263,930.003,935.003,800.003,840.003,725.90-2.41%115,319
Jan 20, 20263,825.003,955.003,825.003,935.003,818.072.61%186,174
Jan 19, 20263,845.003,865.003,810.003,835.003,721.05-0.26%77,932
Jan 16, 20263,830.003,865.003,800.003,845.003,730.750.79%101,395
Jan 15, 20263,845.003,850.003,790.003,815.003,701.64-0.13%130,352
Jan 14, 20263,820.003,850.003,750.003,820.003,706.490.79%87,231
Jan 13, 20263,755.003,850.003,715.003,790.003,677.381.34%99,516
Jan 12, 20263,780.003,790.003,735.003,740.003,628.87-0.93%82,022
Jan 9, 20263,705.003,775.003,705.003,775.003,662.831.89%52,755
Jan 8, 20263,800.003,820.003,700.003,705.003,594.91-2.50%231,681
Jan 7, 20263,870.003,870.003,760.003,800.003,687.09-1.55%135,915
Jan 6, 20263,845.003,870.003,830.003,860.003,745.300.13%77,818
Jan 5, 20263,860.003,870.003,835.003,855.003,740.45-0.13%74,838
Jan 2, 20263,930.003,945.003,825.003,860.003,745.30-1.53%143,131
Dec 30, 20253,900.003,945.003,870.003,920.003,803.520.64%52,227
Dec 29, 20253,995.003,995.003,885.003,895.003,779.26-2.50%119,990
Dec 26, 20254,040.004,045.003,965.003,995.003,876.29-1.11%115,255
Dec 24, 20254,060.004,065.004,015.004,040.003,919.95-0.49%52,209
Dec 23, 20254,080.004,085.004,050.004,060.003,939.36-0.25%82,550
Dec 22, 20254,110.004,135.004,045.004,070.003,949.06-0.73%88,514
Dec 19, 20254,070.004,105.004,040.004,100.003,978.170.86%78,968
Dec 18, 20254,085.004,095.004,030.004,065.003,944.21-0.73%57,907
Dec 17, 20254,030.004,195.004,020.004,095.003,973.321.74%115,710
Dec 16, 20254,125.004,130.004,025.004,025.003,905.40-2.42%150,806
Dec 15, 20254,110.004,180.004,055.004,125.004,002.430.36%223,775
Dec 12, 20254,040.004,110.004,040.004,110.003,987.871.73%129,803
Dec 11, 20253,990.004,115.003,985.004,040.003,919.951.25%264,880
Dec 10, 20254,030.004,035.003,960.003,990.003,871.44-0.25%31,861
Dec 9, 20253,990.004,025.003,950.004,000.003,881.140.25%125,615
Dec 8, 20254,035.004,035.003,970.003,990.003,871.44-1.12%74,641
Dec 5, 20254,055.004,060.004,010.004,035.003,915.10-0.49%61,941
Dec 4, 20254,090.004,090.004,020.004,055.003,934.51-0.86%101,070
Dec 3, 20253,980.004,090.003,980.004,090.003,968.472.76%213,953
Dec 2, 20253,970.003,995.003,950.003,980.003,861.740.25%67,238
Dec 1, 20254,040.004,065.003,945.003,970.003,852.03-1.61%92,601
Nov 28, 20253,995.004,045.003,980.004,035.003,915.101.13%96,690
Nov 27, 20253,960.004,010.003,940.003,990.003,871.440.76%73,841
Nov 26, 20253,950.003,970.003,905.003,960.003,842.331.41%43,665
Nov 25, 20254,035.004,035.003,890.003,905.003,788.97-2.50%117,395
Nov 24, 20253,995.004,065.003,960.004,005.003,885.990.25%53,767
Nov 21, 20254,015.004,015.003,950.003,995.003,876.29-0.99%61,891
Nov 20, 20253,970.004,035.003,970.004,035.003,915.101.64%46,358
Nov 19, 20253,950.003,975.003,880.003,970.003,852.031.28%57,174
Nov 18, 20254,000.004,030.003,895.003,920.003,803.52-2.00%108,938
Nov 17, 20254,030.004,050.003,980.004,000.003,881.14-0.74%88,969
Nov 14, 20254,005.004,045.003,965.004,030.003,910.25-0.12%85,064
Nov 13, 20254,050.004,095.004,015.004,035.003,915.10-0.37%183,305
Nov 12, 20253,920.004,075.003,915.004,050.003,929.663.58%223,683
Nov 11, 20253,970.004,005.003,885.003,910.003,793.82-1.26%78,447
Nov 10, 20253,835.003,975.003,800.003,960.003,842.333.39%182,905
Nov 7, 20253,820.003,890.003,780.003,830.003,716.190.26%78,768
Nov 6, 20253,770.003,850.003,675.003,820.003,706.492.14%123,090
Nov 5, 20253,720.003,740.003,605.003,740.003,628.870.40%242,091
Nov 4, 20253,770.003,795.003,720.003,725.003,614.31-1.97%152,367
Nov 3, 20253,820.003,860.003,795.003,800.003,687.09-0.13%84,425
Oct 31, 20253,785.003,810.003,770.003,805.003,691.940.66%50,071
Oct 30, 20253,830.003,860.003,770.003,780.003,667.68-1.31%110,557
Oct 29, 20253,865.003,870.003,800.003,830.003,716.19-0.91%86,839
Oct 28, 20253,820.003,870.003,770.003,865.003,750.151.18%113,020
Oct 27, 20253,820.003,875.003,790.003,820.003,706.490.26%106,599
Oct 24, 20253,790.003,820.003,765.003,810.003,696.790.53%114,366
Oct 23, 20253,870.003,870.003,765.003,790.003,677.38-2.07%125,910
Oct 22, 20253,840.003,870.003,805.003,870.003,755.010.52%97,301
Oct 21, 20253,910.003,910.003,810.003,850.003,735.60-0.26%112,303
Oct 20, 20253,915.003,915.003,835.003,860.003,745.30-0.52%76,056
Oct 17, 20253,955.003,960.003,850.003,880.003,764.71-2.02%139,902
Oct 16, 20253,955.003,995.003,930.003,960.003,842.33-68,021
Oct 15, 20253,950.003,960.003,910.003,960.003,842.330.89%66,002
Oct 14, 20253,910.003,960.003,875.003,925.003,808.370.51%70,008
Oct 13, 20253,855.003,910.003,830.003,905.003,788.970.13%103,347
Oct 10, 20253,950.003,980.003,870.003,900.003,784.11-1.02%125,108