BGF Retail Co., Ltd. (KRX:282330)
South Korea
· Delayed Price · Currency is KRW 110,600
-200 (-0.18%)
Last updated: Dec 5, 2025, 2:02 PM KST
BGF Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110,300.00 | 111,000.00 | 109,600.00 | 110,500.00 | - | -0.27% | 3,835 |
| Dec 4, 2025 | 110,900.00 | 112,300.00 | 110,100.00 | 110,800.00 | 110,800.00 | -1.07% | 15,607 |
| Dec 3, 2025 | 110,700.00 | 112,600.00 | 110,700.00 | 112,000.00 | 112,000.00 | 0.72% | 27,802 |
| Dec 2, 2025 | 110,400.00 | 111,400.00 | 108,500.00 | 111,200.00 | 111,200.00 | 1.37% | 24,899 |
| Dec 1, 2025 | 108,800.00 | 111,000.00 | 108,500.00 | 109,700.00 | 109,700.00 | 1.29% | 33,825 |
| Nov 28, 2025 | 107,900.00 | 108,900.00 | 107,400.00 | 108,300.00 | 108,300.00 | 0.46% | 33,670 |
| Nov 27, 2025 | 108,600.00 | 109,400.00 | 107,000.00 | 107,800.00 | 107,800.00 | -1.37% | 34,037 |
| Nov 26, 2025 | 111,500.00 | 111,500.00 | 108,800.00 | 109,300.00 | 109,300.00 | -1.00% | 34,426 |
| Nov 25, 2025 | 109,800.00 | 110,900.00 | 108,600.00 | 110,400.00 | 110,400.00 | 0.18% | 43,136 |
| Nov 24, 2025 | 112,300.00 | 112,800.00 | 110,200.00 | 110,200.00 | 110,200.00 | -2.04% | 30,505 |
| Nov 21, 2025 | 112,000.00 | 112,800.00 | 110,300.00 | 112,500.00 | 112,500.00 | 1.08% | 51,517 |
| Nov 20, 2025 | 110,500.00 | 112,300.00 | 110,200.00 | 111,300.00 | 111,300.00 | - | 33,349 |
| Nov 19, 2025 | 110,200.00 | 112,300.00 | 109,300.00 | 111,300.00 | 111,300.00 | 1.92% | 48,538 |
| Nov 18, 2025 | 109,600.00 | 112,300.00 | 109,000.00 | 109,200.00 | 109,200.00 | -1.71% | 35,241 |
| Nov 17, 2025 | 110,000.00 | 112,400.00 | 109,200.00 | 111,100.00 | 111,100.00 | 1.00% | 52,625 |
| Nov 14, 2025 | 108,900.00 | 111,500.00 | 108,300.00 | 110,000.00 | 110,000.00 | 0.73% | 56,881 |
| Nov 13, 2025 | 109,900.00 | 111,100.00 | 106,900.00 | 109,200.00 | 109,200.00 | -1.62% | 54,821 |
| Nov 12, 2025 | 109,100.00 | 111,800.00 | 108,100.00 | 111,000.00 | 111,000.00 | 1.65% | 49,892 |
| Nov 11, 2025 | 107,800.00 | 110,000.00 | 107,800.00 | 109,200.00 | 109,200.00 | 0.09% | 38,200 |
| Nov 10, 2025 | 107,300.00 | 109,700.00 | 106,900.00 | 109,100.00 | 109,100.00 | 2.06% | 63,627 |
| Nov 7, 2025 | 106,300.00 | 108,700.00 | 105,000.00 | 106,900.00 | 106,900.00 | 1.23% | 113,119 |
| Nov 6, 2025 | 103,500.00 | 106,400.00 | 102,100.00 | 105,600.00 | 105,600.00 | 3.02% | 49,274 |
| Nov 5, 2025 | 104,600.00 | 104,600.00 | 102,100.00 | 102,500.00 | 102,500.00 | -1.06% | 42,173 |
| Nov 4, 2025 | 102,400.00 | 104,100.00 | 102,000.00 | 103,600.00 | 103,600.00 | 1.27% | 40,272 |
| Nov 3, 2025 | 103,200.00 | 103,700.00 | 102,100.00 | 102,300.00 | 102,300.00 | -1.25% | 41,658 |
| Oct 31, 2025 | 103,900.00 | 104,500.00 | 103,400.00 | 103,600.00 | 103,600.00 | -0.48% | 29,665 |
| Oct 30, 2025 | 102,900.00 | 104,300.00 | 102,900.00 | 104,100.00 | 104,100.00 | 0.77% | 37,856 |
| Oct 29, 2025 | 105,500.00 | 105,600.00 | 102,700.00 | 103,300.00 | 103,300.00 | -1.43% | 49,418 |
| Oct 28, 2025 | 103,800.00 | 105,800.00 | 103,600.00 | 104,800.00 | 104,800.00 | 0.96% | 49,917 |
| Oct 27, 2025 | 103,000.00 | 104,300.00 | 102,800.00 | 103,800.00 | 103,800.00 | 0.58% | 48,951 |
| Oct 24, 2025 | 105,100.00 | 105,300.00 | 102,800.00 | 103,200.00 | 103,200.00 | -1.53% | 116,425 |
| Oct 23, 2025 | 106,100.00 | 107,200.00 | 104,800.00 | 104,800.00 | 104,800.00 | -1.96% | 44,914 |
| Oct 22, 2025 | 104,500.00 | 107,100.00 | 104,500.00 | 106,900.00 | 106,900.00 | 1.91% | 55,936 |
| Oct 21, 2025 | 106,700.00 | 107,100.00 | 104,300.00 | 104,900.00 | 104,900.00 | -1.50% | 82,989 |
| Oct 20, 2025 | 105,000.00 | 107,500.00 | 104,700.00 | 106,500.00 | 106,500.00 | 1.33% | 50,245 |
| Oct 17, 2025 | 105,600.00 | 106,300.00 | 104,500.00 | 105,100.00 | 105,100.00 | -0.38% | 41,844 |
| Oct 16, 2025 | 105,100.00 | 106,300.00 | 104,600.00 | 105,500.00 | 105,500.00 | - | 42,808 |
| Oct 15, 2025 | 105,300.00 | 106,700.00 | 105,200.00 | 105,500.00 | 105,500.00 | -0.19% | 42,635 |
| Oct 14, 2025 | 104,600.00 | 106,000.00 | 104,450.00 | 105,700.00 | 105,700.00 | - | 64,436 |
| Oct 13, 2025 | 103,900.00 | 106,000.00 | 103,700.00 | 105,700.00 | 105,700.00 | 0.48% | 33,374 |
| Oct 10, 2025 | 107,600.00 | 108,700.00 | 104,800.00 | 105,200.00 | 105,200.00 | -3.31% | 73,139 |
| Oct 2, 2025 | 110,400.00 | 110,500.00 | 107,800.00 | 108,800.00 | 108,800.00 | -1.09% | 66,823 |
| Oct 1, 2025 | 108,400.00 | 110,500.00 | 108,200.00 | 110,000.00 | 110,000.00 | 1.85% | 62,977 |
| Sep 30, 2025 | 107,100.00 | 108,500.00 | 107,100.00 | 108,000.00 | 108,000.00 | 0.09% | 21,485 |
| Sep 29, 2025 | 107,000.00 | 108,500.00 | 106,500.00 | 107,900.00 | 107,900.00 | 1.12% | 24,342 |
| Sep 26, 2025 | 107,500.00 | 107,700.00 | 105,900.00 | 106,700.00 | 106,700.00 | -1.57% | 47,620 |
| Sep 25, 2025 | 107,800.00 | 108,400.00 | 106,800.00 | 108,400.00 | 108,400.00 | - | 41,937 |
| Sep 24, 2025 | 109,200.00 | 109,300.00 | 107,600.00 | 108,400.00 | 108,400.00 | -0.28% | 46,008 |
| Sep 23, 2025 | 109,000.00 | 109,600.00 | 108,300.00 | 108,700.00 | 108,700.00 | -0.82% | 58,026 |
| Sep 22, 2025 | 110,000.00 | 110,900.00 | 109,200.00 | 109,600.00 | 109,600.00 | -0.27% | 40,231 |
| Sep 19, 2025 | 109,100.00 | 110,200.00 | 108,400.00 | 109,900.00 | 109,900.00 | 0.55% | 69,727 |
| Sep 18, 2025 | 109,200.00 | 111,000.00 | 108,600.00 | 109,300.00 | 109,300.00 | -0.36% | 43,293 |
| Sep 17, 2025 | 108,800.00 | 109,900.00 | 107,600.00 | 109,700.00 | 109,700.00 | 0.73% | 34,819 |
| Sep 16, 2025 | 109,800.00 | 110,500.00 | 108,600.00 | 108,900.00 | 108,900.00 | -0.55% | 34,734 |
| Sep 15, 2025 | 108,600.00 | 110,100.00 | 108,300.00 | 109,500.00 | 109,500.00 | 0.55% | 42,884 |
| Sep 12, 2025 | 110,300.00 | 110,300.00 | 107,500.00 | 108,900.00 | 108,900.00 | -1.09% | 81,293 |
| Sep 11, 2025 | 109,700.00 | 110,500.00 | 109,200.00 | 110,100.00 | 110,100.00 | 0.27% | 38,018 |
| Sep 10, 2025 | 108,600.00 | 110,000.00 | 108,200.00 | 109,800.00 | 109,800.00 | 0.18% | 30,931 |
| Sep 9, 2025 | 110,200.00 | 110,800.00 | 108,900.00 | 109,600.00 | 109,600.00 | -0.36% | 34,275 |
| Sep 8, 2025 | 111,000.00 | 111,100.00 | 109,800.00 | 110,000.00 | 110,000.00 | -0.63% | 23,966 |
| Sep 5, 2025 | 110,700.00 | 111,300.00 | 110,100.00 | 110,700.00 | 110,700.00 | -0.27% | 27,162 |
| Sep 4, 2025 | 110,100.00 | 112,500.00 | 110,000.00 | 111,000.00 | 111,000.00 | 0.18% | 89,863 |
| Sep 3, 2025 | 110,200.00 | 111,700.00 | 110,200.00 | 110,800.00 | 110,800.00 | -0.89% | 70,412 |
| Sep 2, 2025 | 114,100.00 | 116,000.00 | 111,000.00 | 111,800.00 | 111,800.00 | -2.78% | 81,952 |
| Sep 1, 2025 | 118,400.00 | 118,400.00 | 114,500.00 | 115,000.00 | 115,000.00 | -1.96% | 49,111 |
| Aug 29, 2025 | 119,000.00 | 119,000.00 | 116,100.00 | 117,300.00 | 117,300.00 | -0.68% | 49,393 |
| Aug 28, 2025 | 119,100.00 | 120,500.00 | 116,600.00 | 118,100.00 | 118,100.00 | -0.84% | 43,119 |
| Aug 27, 2025 | 119,500.00 | 120,100.00 | 118,400.00 | 119,100.00 | 119,100.00 | -0.75% | 24,207 |
| Aug 26, 2025 | 119,100.00 | 122,300.00 | 118,900.00 | 120,000.00 | 120,000.00 | -0.08% | 30,779 |
| Aug 25, 2025 | 117,900.00 | 120,400.00 | 117,900.00 | 120,100.00 | 120,100.00 | 1.26% | 23,377 |
| Aug 22, 2025 | 117,100.00 | 119,100.00 | 116,600.00 | 118,600.00 | 118,600.00 | 0.85% | 27,347 |
| Aug 21, 2025 | 118,200.00 | 119,600.00 | 117,600.00 | 117,600.00 | 117,600.00 | -0.17% | 18,662 |
| Aug 20, 2025 | 120,000.00 | 120,000.00 | 115,800.00 | 117,800.00 | 117,800.00 | -1.34% | 28,514 |
| Aug 19, 2025 | 120,000.00 | 120,000.00 | 117,900.00 | 119,400.00 | 119,400.00 | 0.34% | 16,969 |
| Aug 18, 2025 | 118,100.00 | 119,800.00 | 117,100.00 | 119,000.00 | 119,000.00 | - | 24,217 |
| Aug 14, 2025 | 119,700.00 | 119,900.00 | 117,800.00 | 119,000.00 | 119,000.00 | -0.17% | 37,432 |
| Aug 13, 2025 | 119,400.00 | 121,800.00 | 115,500.00 | 119,200.00 | 119,200.00 | -0.50% | 35,052 |
| Aug 12, 2025 | 120,100.00 | 121,800.00 | 119,400.00 | 119,800.00 | 119,800.00 | -1.24% | 24,430 |
| Aug 11, 2025 | 120,800.00 | 122,400.00 | 119,800.00 | 121,300.00 | 121,300.00 | 0.08% | 31,181 |
| Aug 8, 2025 | 122,400.00 | 123,100.00 | 119,700.00 | 121,200.00 | 121,200.00 | -0.98% | 47,760 |
| Aug 7, 2025 | 119,900.00 | 123,000.00 | 119,900.00 | 122,400.00 | 122,400.00 | 1.16% | 45,833 |
| Aug 6, 2025 | 116,800.00 | 122,000.00 | 116,500.00 | 121,000.00 | 121,000.00 | 2.80% | 72,463 |
| Aug 5, 2025 | 116,800.00 | 118,700.00 | 115,500.00 | 117,700.00 | 117,700.00 | 0.86% | 37,382 |
| Aug 4, 2025 | 111,400.00 | 119,000.00 | 111,100.00 | 116,700.00 | 116,700.00 | 4.20% | 49,685 |
| Aug 1, 2025 | 112,000.00 | 113,000.00 | 110,400.00 | 112,000.00 | 112,000.00 | -0.97% | 37,471 |
| Jul 31, 2025 | 113,800.00 | 115,600.00 | 111,100.00 | 113,100.00 | 113,100.00 | -1.57% | 28,211 |
| Jul 30, 2025 | 111,300.00 | 115,900.00 | 111,300.00 | 114,900.00 | 114,900.00 | 2.22% | 124,277 |
| Jul 29, 2025 | 111,500.00 | 113,900.00 | 111,400.00 | 112,400.00 | 112,400.00 | -0.18% | 20,716 |
| Jul 28, 2025 | 115,300.00 | 115,300.00 | 111,500.00 | 112,600.00 | 112,600.00 | -2.76% | 51,429 |
| Jul 25, 2025 | 115,800.00 | 116,600.00 | 115,400.00 | 115,800.00 | 115,800.00 | - | 19,823 |
| Jul 24, 2025 | 120,000.00 | 121,300.00 | 115,600.00 | 115,800.00 | 115,800.00 | -2.85% | 71,755 |
| Jul 23, 2025 | 123,900.00 | 123,900.00 | 119,100.00 | 119,200.00 | 119,200.00 | -2.45% | 29,047 |
| Jul 22, 2025 | 120,500.00 | 122,700.00 | 120,500.00 | 122,200.00 | 122,200.00 | 1.41% | 48,178 |
| Jul 21, 2025 | 121,900.00 | 122,700.00 | 119,300.00 | 120,500.00 | 120,500.00 | -0.41% | 42,321 |
| Jul 18, 2025 | 120,800.00 | 121,900.00 | 118,800.00 | 121,000.00 | 121,000.00 | 0.58% | 61,899 |
| Jul 17, 2025 | 121,700.00 | 121,700.00 | 118,100.00 | 120,300.00 | 120,300.00 | -0.41% | 56,057 |
| Jul 16, 2025 | 123,000.00 | 123,100.00 | 120,700.00 | 120,800.00 | 120,800.00 | -1.95% | 27,351 |
| Jul 15, 2025 | 124,000.00 | 124,700.00 | 121,900.00 | 123,200.00 | 123,200.00 | -0.32% | 49,796 |
| Jul 14, 2025 | 121,100.00 | 124,500.00 | 120,800.00 | 123,600.00 | 123,600.00 | 2.49% | 51,251 |
| Jul 11, 2025 | 122,700.00 | 123,200.00 | 118,500.00 | 120,600.00 | 120,600.00 | -2.58% | 78,283 |