Skip to main content
BGF Co., Ltd. (KRX:027410)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,160.00
+60.00 (1.18%)
Last updated: Apr 29, 2026, 12:45 PM KST

BGF Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,100.005,200.005,100.005,100.005,100.000.20%212,909
Apr 27, 20265,050.005,150.005,020.005,090.005,090.001.19%211,571
Apr 24, 20265,000.005,070.004,955.005,030.005,030.000.60%214,338
Apr 23, 20264,900.005,050.004,900.005,000.005,000.001.63%184,116
Apr 22, 20265,000.005,000.004,915.004,920.004,920.00-1.80%164,447
Apr 21, 20265,130.005,140.004,915.005,010.005,010.00-2.72%298,188
Apr 20, 20265,010.005,220.005,010.005,150.005,150.003.10%485,410
Apr 17, 20264,915.005,050.004,825.004,995.004,995.002.25%386,847
Apr 16, 20264,815.004,895.004,770.004,885.004,885.001.56%224,399
Apr 15, 20264,990.005,010.004,780.004,810.004,810.00-3.61%407,103
Apr 14, 20264,895.005,050.004,860.004,990.004,990.002.15%294,845
Apr 13, 20265,080.005,100.004,850.004,885.004,885.00-4.78%570,749
Apr 10, 20265,130.005,300.005,050.005,130.005,130.00-363,421
Apr 9, 20265,150.005,250.005,020.005,130.005,130.00-0.39%290,495
Apr 8, 20264,930.005,180.004,885.005,150.005,150.005.42%659,860
Apr 7, 20264,845.004,900.004,720.004,885.004,885.000.72%310,681
Apr 6, 20264,775.004,980.004,700.004,850.004,850.001.68%357,193
Apr 3, 20264,585.004,805.004,585.004,770.004,770.004.38%326,895
Apr 2, 20264,680.004,810.004,560.004,570.004,570.00-3.18%411,028
Apr 1, 20264,535.004,740.004,420.004,720.004,720.004.31%428,046
Mar 31, 20264,695.004,980.004,415.004,525.004,525.00-3.62%1,608,235
Mar 30, 20264,460.005,390.004,330.004,695.004,695.004.80%5,647,408
Mar 27, 20264,405.004,510.004,330.004,480.004,480.001.70%217,831
Mar 26, 20264,525.004,525.004,360.004,405.004,405.00-2.65%196,237
Mar 25, 20264,460.004,605.004,440.004,525.004,525.001.91%380,679
Mar 24, 20264,405.004,465.004,365.004,440.004,440.002.19%185,796
Mar 23, 20264,430.004,430.004,325.004,345.004,345.00-2.14%219,023
Mar 20, 20264,300.004,450.004,260.004,440.004,440.004.10%296,852
Mar 19, 20264,265.004,315.004,210.004,265.004,265.00-0.23%152,207
Mar 18, 20264,330.004,370.004,230.004,275.004,275.00-1.27%140,799
Mar 17, 20264,300.004,350.004,255.004,330.004,330.000.23%155,538
Mar 16, 20264,270.004,380.004,245.004,320.004,320.001.17%313,393
Mar 13, 20264,180.004,270.004,110.004,270.004,270.002.03%123,347
Mar 12, 20264,210.004,235.004,100.004,185.004,185.00-0.59%117,083
Mar 11, 20264,130.004,290.004,130.004,210.004,210.002.31%227,855
Mar 10, 20264,080.004,160.004,075.004,115.004,115.001.86%111,960
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