Skip to main content
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,035.00
-20.00 (-0.49%)
At close: Dec 5, 2025

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,055.004,060.004,010.004,035.004,035.00-0.49%61,941
Dec 4, 20254,090.004,090.004,020.004,055.004,055.00-0.86%100,934
Dec 3, 20253,980.004,090.003,980.004,090.004,090.002.76%211,781
Dec 2, 20253,970.003,995.003,950.003,980.003,980.000.25%67,238
Dec 1, 20254,040.004,065.003,945.003,970.003,970.00-1.61%92,121
Nov 28, 20253,995.004,045.003,980.004,035.004,035.001.13%96,690
Nov 27, 20253,960.004,010.003,940.003,990.003,990.000.76%73,426
Nov 26, 20253,950.003,970.003,905.003,960.003,960.001.41%43,665
Nov 25, 20254,035.004,035.003,890.003,905.003,905.00-2.50%117,333
Nov 24, 20253,995.004,065.003,960.004,005.004,005.000.25%52,103
Nov 21, 20254,015.004,015.003,950.003,995.003,995.00-0.99%61,863
Nov 20, 20253,970.004,035.003,970.004,035.004,035.001.64%44,392
Nov 19, 20253,950.003,975.003,880.003,970.003,970.001.28%57,174
Nov 18, 20254,000.004,030.003,895.003,920.003,920.00-2.00%108,938
Nov 17, 20254,030.004,050.003,980.004,000.004,000.00-0.74%88,969
Nov 14, 20254,005.004,045.003,965.004,030.004,030.00-0.12%85,064
Nov 13, 20254,050.004,095.004,015.004,035.004,035.00-0.37%183,305
Nov 12, 20253,920.004,075.003,915.004,050.004,050.003.58%223,683
Nov 11, 20253,970.004,005.003,885.003,910.003,910.00-1.26%78,447
Nov 10, 20253,835.003,975.003,800.003,960.003,960.003.39%182,905
Nov 7, 20253,820.003,890.003,780.003,830.003,830.000.26%78,768
Nov 6, 20253,770.003,850.003,675.003,820.003,820.002.14%123,090
Nov 5, 20253,720.003,740.003,605.003,740.003,740.000.40%242,091
Nov 4, 20253,770.003,795.003,720.003,725.003,725.00-1.97%152,367
Nov 3, 20253,820.003,860.003,795.003,800.003,800.00-0.13%84,425
Oct 31, 20253,785.003,810.003,770.003,805.003,805.000.66%50,071
Oct 30, 20253,830.003,860.003,770.003,780.003,780.00-1.31%110,557
Oct 29, 20253,865.003,870.003,800.003,830.003,830.00-0.91%86,839
Oct 28, 20253,820.003,870.003,770.003,865.003,865.001.18%113,020
Oct 27, 20253,820.003,875.003,790.003,820.003,820.000.26%106,599
Oct 24, 20253,790.003,820.003,765.003,810.003,810.000.53%114,366
Oct 23, 20253,870.003,870.003,765.003,790.003,790.00-2.07%125,910
Oct 22, 20253,840.003,870.003,805.003,870.003,870.000.52%97,301
Oct 21, 20253,910.003,910.003,810.003,850.003,850.00-0.26%112,303
Oct 20, 20253,915.003,915.003,835.003,860.003,860.00-0.52%76,056
Oct 17, 20253,955.003,960.003,850.003,880.003,880.00-2.02%139,902
Oct 16, 20253,955.003,995.003,930.003,960.003,960.00-68,021
Oct 15, 20253,950.003,960.003,910.003,960.003,960.000.89%66,002
Oct 14, 20253,910.003,960.003,875.003,925.003,925.000.51%70,008
Oct 13, 20253,855.003,910.003,830.003,905.003,905.000.13%103,347
Oct 10, 20253,950.003,980.003,870.003,900.003,900.00-1.02%125,108
Oct 2, 20253,960.003,970.003,935.003,940.003,940.00-0.25%43,134
Oct 1, 20253,930.003,965.003,905.003,950.003,950.000.51%50,426
Sep 30, 20253,930.003,935.003,895.003,930.003,930.00-31,893
Sep 29, 20253,855.003,930.003,855.003,930.003,930.001.95%46,357
Sep 26, 20253,915.003,940.003,845.003,855.003,855.00-1.53%131,896
Sep 25, 20253,945.003,985.003,915.003,915.003,915.00-1.26%75,036
Sep 24, 20254,000.004,015.003,945.003,965.003,965.00-0.88%88,896
Sep 23, 20254,020.004,050.003,980.004,000.004,000.00-0.50%67,468
Sep 22, 20254,010.004,070.004,000.004,020.004,020.000.25%67,800
Sep 19, 20254,020.004,060.003,955.004,010.004,010.00-0.25%97,577
Sep 18, 20254,050.004,070.004,005.004,020.004,020.00-0.74%64,152
Sep 17, 20254,065.004,070.003,990.004,050.004,050.00-0.49%64,320
Sep 16, 20254,110.004,110.004,050.004,070.004,070.00-0.73%76,763
Sep 15, 20254,050.004,120.004,020.004,100.004,100.001.99%191,611
Sep 12, 20254,035.004,055.004,000.004,020.004,020.00-0.25%56,259
Sep 11, 20254,015.004,060.004,005.004,030.004,030.000.12%118,630
Sep 10, 20253,960.004,035.003,960.004,025.004,025.001.64%85,910
Sep 9, 20253,915.003,970.003,915.003,960.003,960.000.51%59,319
Sep 8, 20253,910.003,945.003,905.003,940.003,940.000.77%34,263
Sep 5, 20253,940.003,965.003,905.003,910.003,910.00-0.51%34,352
Sep 4, 20253,895.003,940.003,890.003,930.003,930.000.64%57,059
Sep 3, 20253,900.003,960.003,895.003,905.003,905.00-0.38%28,453
Sep 2, 20253,975.003,975.003,905.003,920.003,920.00-0.63%40,331
Sep 1, 20253,990.004,010.003,920.003,945.003,945.00-1.00%67,283
Aug 29, 20254,025.004,065.003,985.003,985.003,985.00-0.99%48,338
Aug 28, 20254,050.004,070.004,000.004,025.004,025.00-80,139
Aug 27, 20254,055.004,055.004,005.004,025.004,025.00-0.49%34,796
Aug 26, 20253,980.004,060.003,975.004,045.004,045.001.63%77,833
Aug 25, 20254,000.004,015.003,965.003,980.003,980.00-42,010
Aug 22, 20254,015.004,015.003,960.003,980.003,980.000.25%24,791
Aug 21, 20253,980.004,010.003,960.003,970.003,970.00-0.25%41,777
Aug 20, 20253,965.003,990.003,855.003,980.003,980.000.38%68,385
Aug 19, 20253,960.003,985.003,910.003,965.003,965.000.89%93,687
Aug 18, 20253,910.003,960.003,880.003,930.003,930.000.51%94,444
Aug 14, 20253,910.003,955.003,900.003,910.003,910.00-74,671
Aug 13, 20254,025.004,025.003,910.003,910.003,910.00-1.51%90,531
Aug 12, 20253,985.004,035.003,935.003,970.003,970.00-0.38%90,468
Aug 11, 20253,990.004,015.003,960.003,985.003,985.00-0.13%62,477
Aug 8, 20254,045.004,045.003,965.003,990.003,990.00-0.13%59,779
Aug 7, 20254,080.004,080.003,970.003,995.003,995.00-0.75%79,935
Aug 6, 20253,945.004,025.003,925.004,025.004,025.002.03%135,520
Aug 5, 20253,960.003,980.003,905.003,945.003,945.000.64%81,089
Aug 4, 20253,830.003,925.003,780.003,920.003,920.002.89%124,656
Aug 1, 20253,985.003,985.003,810.003,810.003,810.00-4.51%220,404
Jul 31, 20254,005.004,020.003,970.003,990.003,990.00-0.50%85,236
Jul 30, 20253,995.004,035.003,985.004,010.004,010.000.38%61,225
Jul 29, 20254,025.004,025.003,930.003,995.003,995.000.13%54,452
Jul 28, 20254,100.004,105.003,980.003,990.003,990.00-2.44%222,310
Jul 25, 20254,115.004,155.004,085.004,090.004,090.00-0.61%140,758
Jul 24, 20254,190.004,210.004,105.004,115.004,115.00-1.56%137,168
Jul 23, 20254,195.004,205.004,140.004,180.004,180.00-0.12%94,867
Jul 22, 20254,195.004,330.004,155.004,185.004,185.00-0.36%128,887
Jul 21, 20254,290.004,295.004,160.004,200.004,200.00-1.98%285,190
Jul 18, 20254,310.004,345.004,225.004,285.004,285.00-0.58%194,334
Jul 17, 20254,365.004,390.004,275.004,310.004,310.00-1.49%164,432
Jul 16, 20254,475.004,475.004,350.004,375.004,375.00-2.34%239,701
Jul 15, 20254,530.004,550.004,435.004,480.004,480.00-1.10%235,870
Jul 14, 20254,515.004,600.004,450.004,530.004,530.000.11%272,161
Jul 11, 20254,590.004,590.004,475.004,525.004,525.00-1.42%241,240