BGF Retail Co., Ltd. (KRX:282330)
South Korea
· Delayed Price · Currency is KRW 115,500
+500 (0.43%)
Mar 9, 2026, 3:30 PM KST
BGF Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 110,900.00 | 117,300.00 | 110,800.00 | 115,500.00 | 115,500.00 | 0.43% | 58,367 |
| Mar 6, 2026 | 113,600.00 | 116,900.00 | 113,600.00 | 115,000.00 | 115,000.00 | -0.26% | 61,023 |
| Mar 5, 2026 | 116,500.00 | 117,400.00 | 113,100.00 | 115,300.00 | 115,300.00 | 3.04% | 73,334 |
| Mar 4, 2026 | 120,000.00 | 120,000.00 | 110,100.00 | 111,900.00 | 111,900.00 | -6.36% | 82,088 |
| Mar 3, 2026 | 124,100.00 | 126,000.00 | 119,500.00 | 119,500.00 | 119,500.00 | -4.25% | 76,093 |
| Feb 27, 2026 | 129,000.00 | 131,400.00 | 124,600.00 | 124,800.00 | 124,800.00 | -3.55% | 61,500 |
| Feb 26, 2026 | 135,700.00 | 136,600.00 | 125,000.00 | 129,400.00 | 129,400.00 | -5.48% | 60,958 |
| Feb 25, 2026 | 137,300.00 | 138,000.00 | 136,000.00 | 136,900.00 | 132,800.00 | -0.22% | 45,688 |
| Feb 24, 2026 | 137,900.00 | 138,000.00 | 136,000.00 | 137,200.00 | 133,091.02 | -0.58% | 43,892 |
| Feb 23, 2026 | 136,800.00 | 138,400.00 | 133,700.00 | 138,000.00 | 133,867.06 | 0.73% | 69,481 |
| Feb 20, 2026 | 136,600.00 | 139,400.00 | 135,300.00 | 137,000.00 | 132,897.01 | - | 69,123 |
| Feb 19, 2026 | 136,200.00 | 138,200.00 | 135,700.00 | 137,000.00 | 132,897.01 | -1.72% | 70,178 |
| Feb 13, 2026 | 137,900.00 | 140,500.00 | 136,500.00 | 139,400.00 | 135,225.13 | 1.09% | 106,861 |
| Feb 12, 2026 | 138,300.00 | 139,200.00 | 136,400.00 | 137,900.00 | 133,770.05 | -1.99% | 100,759 |
| Feb 11, 2026 | 133,900.00 | 143,400.00 | 130,800.00 | 140,700.00 | 136,486.19 | 11.49% | 278,535 |
| Feb 10, 2026 | 124,600.00 | 127,800.00 | 123,000.00 | 126,200.00 | 122,420.45 | 2.35% | 80,935 |
| Feb 9, 2026 | 124,500.00 | 126,500.00 | 122,100.00 | 123,300.00 | 119,607.30 | 0.74% | 70,752 |
| Feb 6, 2026 | 121,600.00 | 125,800.00 | 119,300.00 | 122,400.00 | 118,734.26 | -0.73% | 46,943 |
| Feb 5, 2026 | 121,100.00 | 124,500.00 | 120,000.00 | 123,300.00 | 119,607.30 | - | 87,773 |
| Feb 4, 2026 | 121,800.00 | 124,200.00 | 121,400.00 | 123,300.00 | 119,607.30 | 1.07% | 70,397 |
| Feb 3, 2026 | 121,200.00 | 122,500.00 | 119,100.00 | 122,000.00 | 118,346.24 | 1.41% | 80,879 |
| Feb 2, 2026 | 121,000.00 | 121,900.00 | 119,100.00 | 120,300.00 | 116,697.15 | -0.91% | 40,128 |
| Jan 30, 2026 | 117,100.00 | 122,700.00 | 117,100.00 | 121,400.00 | 117,764.21 | 2.19% | 92,584 |
| Jan 29, 2026 | 116,700.00 | 119,700.00 | 115,000.00 | 118,800.00 | 115,242.07 | 1.63% | 56,804 |
| Jan 28, 2026 | 116,400.00 | 117,800.00 | 115,700.00 | 116,900.00 | 113,398.98 | -0.09% | 36,302 |
| Jan 27, 2026 | 114,800.00 | 118,100.00 | 114,100.00 | 117,000.00 | 113,495.98 | 2.63% | 43,109 |
| Jan 26, 2026 | 117,200.00 | 118,000.00 | 113,600.00 | 114,000.00 | 110,585.83 | -2.73% | 43,461 |
| Jan 23, 2026 | 120,100.00 | 120,300.00 | 116,700.00 | 117,200.00 | 113,689.99 | -2.01% | 39,936 |
| Jan 22, 2026 | 113,500.00 | 120,800.00 | 113,000.00 | 119,600.00 | 116,018.12 | 2.84% | 83,877 |
| Jan 21, 2026 | 116,400.00 | 118,600.00 | 114,600.00 | 116,300.00 | 112,816.95 | -1.27% | 33,722 |
| Jan 20, 2026 | 113,000.00 | 118,300.00 | 113,000.00 | 117,800.00 | 114,272.02 | 2.97% | 71,627 |
| Jan 19, 2026 | 114,000.00 | 115,700.00 | 112,800.00 | 114,400.00 | 110,973.85 | -0.69% | 46,743 |
| Jan 16, 2026 | 110,000.00 | 115,900.00 | 108,600.00 | 115,200.00 | 111,749.89 | 5.01% | 123,203 |
| Jan 15, 2026 | 107,600.00 | 110,000.00 | 106,000.00 | 109,700.00 | 106,414.61 | 1.11% | 61,866 |
| Jan 14, 2026 | 107,300.00 | 109,000.00 | 106,100.00 | 108,500.00 | 105,250.55 | 0.56% | 70,471 |
| Jan 13, 2026 | 105,900.00 | 107,900.00 | 105,200.00 | 107,900.00 | 104,668.52 | 2.08% | 62,525 |
| Jan 12, 2026 | 103,500.00 | 105,700.00 | 102,800.00 | 105,700.00 | 102,534.40 | 2.22% | 55,304 |
| Jan 9, 2026 | 102,400.00 | 104,500.00 | 102,250.00 | 103,400.00 | 100,303.29 | 1.08% | 54,217 |
| Jan 8, 2026 | 101,700.00 | 102,600.00 | 101,200.00 | 102,300.00 | 99,236.23 | 0.29% | 42,021 |
| Jan 7, 2026 | 102,500.00 | 102,600.00 | 101,200.00 | 102,000.00 | 98,945.22 | -0.97% | 49,835 |
| Jan 6, 2026 | 104,000.00 | 104,700.00 | 102,900.00 | 103,000.00 | 99,915.27 | -0.77% | 41,977 |
| Jan 5, 2026 | 104,500.00 | 105,000.00 | 103,500.00 | 103,800.00 | 100,691.31 | -0.38% | 33,048 |
| Jan 2, 2026 | 104,800.00 | 106,000.00 | 104,100.00 | 104,200.00 | 101,079.33 | -0.57% | 24,126 |
| Dec 30, 2025 | 105,300.00 | 106,500.00 | 104,300.00 | 104,800.00 | 101,661.36 | -1.04% | 35,230 |
| Dec 29, 2025 | 106,700.00 | 106,900.00 | 105,600.00 | 105,900.00 | 102,728.41 | -1.67% | 19,632 |
| Dec 26, 2025 | 109,000.00 | 109,900.00 | 107,600.00 | 107,700.00 | 104,474.51 | -1.46% | 30,796 |
| Dec 24, 2025 | 109,900.00 | 110,600.00 | 109,000.00 | 109,300.00 | 106,026.59 | -0.82% | 17,858 |
| Dec 23, 2025 | 110,200.00 | 110,900.00 | 109,400.00 | 110,200.00 | 106,899.63 | -0.36% | 26,722 |
| Dec 22, 2025 | 112,400.00 | 112,400.00 | 109,700.00 | 110,600.00 | 107,287.66 | -0.63% | 16,796 |
| Dec 19, 2025 | 111,900.00 | 111,900.00 | 109,300.00 | 111,300.00 | 107,966.69 | 0.36% | 30,017 |
| Dec 18, 2025 | 112,600.00 | 113,000.00 | 110,700.00 | 110,900.00 | 107,578.67 | -1.25% | 26,578 |
| Dec 17, 2025 | 113,500.00 | 113,900.00 | 111,800.00 | 112,300.00 | 108,936.74 | -0.27% | 13,507 |
| Dec 16, 2025 | 112,600.00 | 113,900.00 | 111,200.00 | 112,600.00 | 109,227.76 | 0.99% | 49,073 |
| Dec 15, 2025 | 111,000.00 | 112,600.00 | 109,300.00 | 111,500.00 | 108,160.70 | 1.27% | 31,563 |
| Dec 12, 2025 | 110,600.00 | 111,600.00 | 109,500.00 | 110,100.00 | 106,802.63 | 0.46% | 26,221 |
| Dec 11, 2025 | 110,700.00 | 110,700.00 | 108,900.00 | 109,600.00 | 106,317.60 | -0.09% | 40,554 |
| Dec 10, 2025 | 111,000.00 | 111,000.00 | 109,600.00 | 109,700.00 | 106,414.61 | -1.08% | 10,725 |
| Dec 9, 2025 | 110,100.00 | 111,000.00 | 108,800.00 | 110,900.00 | 107,578.67 | 0.09% | 25,254 |
| Dec 8, 2025 | 111,000.00 | 111,400.00 | 109,900.00 | 110,800.00 | 107,481.67 | -0.09% | 30,424 |
| Dec 5, 2025 | 110,300.00 | 111,000.00 | 109,600.00 | 110,900.00 | 107,578.67 | 0.09% | 16,601 |
| Dec 4, 2025 | 110,900.00 | 112,300.00 | 110,100.00 | 110,800.00 | 107,481.67 | -1.07% | 15,607 |
| Dec 3, 2025 | 110,700.00 | 112,600.00 | 110,700.00 | 112,000.00 | 108,645.73 | 0.72% | 27,802 |
| Dec 2, 2025 | 110,400.00 | 111,400.00 | 108,500.00 | 111,200.00 | 107,869.69 | 1.37% | 24,899 |
| Dec 1, 2025 | 108,800.00 | 111,000.00 | 108,500.00 | 109,700.00 | 106,414.61 | 1.29% | 33,825 |
| Nov 28, 2025 | 107,900.00 | 108,900.00 | 107,400.00 | 108,300.00 | 105,056.54 | 0.46% | 33,670 |
| Nov 27, 2025 | 108,600.00 | 109,400.00 | 107,000.00 | 107,800.00 | 104,571.51 | -1.37% | 34,037 |
| Nov 26, 2025 | 111,500.00 | 111,500.00 | 108,800.00 | 109,300.00 | 106,026.59 | -1.00% | 34,431 |
| Nov 25, 2025 | 109,800.00 | 110,900.00 | 108,600.00 | 110,400.00 | 107,093.64 | 0.18% | 43,136 |
| Nov 24, 2025 | 112,300.00 | 112,800.00 | 110,200.00 | 110,200.00 | 106,899.63 | -2.04% | 30,505 |
| Nov 21, 2025 | 112,000.00 | 112,800.00 | 110,300.00 | 112,500.00 | 109,130.75 | 1.08% | 51,517 |
| Nov 20, 2025 | 110,500.00 | 112,300.00 | 110,200.00 | 111,300.00 | 107,966.69 | - | 33,349 |
| Nov 19, 2025 | 110,200.00 | 112,300.00 | 109,300.00 | 111,300.00 | 107,966.69 | 1.92% | 48,538 |
| Nov 18, 2025 | 109,600.00 | 112,300.00 | 109,000.00 | 109,200.00 | 105,929.58 | -1.71% | 35,241 |
| Nov 17, 2025 | 110,000.00 | 112,400.00 | 109,200.00 | 111,100.00 | 107,772.68 | 1.00% | 52,625 |
| Nov 14, 2025 | 108,900.00 | 111,500.00 | 108,300.00 | 110,000.00 | 106,705.62 | 0.73% | 56,881 |
| Nov 13, 2025 | 109,900.00 | 111,100.00 | 106,900.00 | 109,200.00 | 105,929.58 | -1.62% | 54,821 |
| Nov 12, 2025 | 109,100.00 | 111,800.00 | 108,100.00 | 111,000.00 | 107,675.68 | 1.65% | 49,892 |
| Nov 11, 2025 | 107,800.00 | 110,000.00 | 107,800.00 | 109,200.00 | 105,929.58 | 0.09% | 38,200 |
| Nov 10, 2025 | 107,300.00 | 109,700.00 | 106,900.00 | 109,100.00 | 105,832.58 | 2.06% | 63,627 |
| Nov 7, 2025 | 106,300.00 | 108,700.00 | 105,000.00 | 106,900.00 | 103,698.47 | 1.23% | 113,119 |
| Nov 6, 2025 | 103,500.00 | 106,400.00 | 102,100.00 | 105,600.00 | 102,437.40 | 3.02% | 49,274 |
| Nov 5, 2025 | 104,600.00 | 104,600.00 | 102,100.00 | 102,500.00 | 99,430.24 | -1.06% | 42,173 |
| Nov 4, 2025 | 102,400.00 | 104,100.00 | 102,000.00 | 103,600.00 | 100,497.30 | 1.27% | 40,272 |
| Nov 3, 2025 | 103,200.00 | 103,700.00 | 102,100.00 | 102,300.00 | 99,236.23 | -1.25% | 41,658 |
| Oct 31, 2025 | 103,900.00 | 104,500.00 | 103,400.00 | 103,600.00 | 100,497.30 | -0.48% | 29,665 |
| Oct 30, 2025 | 102,900.00 | 104,300.00 | 102,900.00 | 104,100.00 | 100,982.32 | 0.77% | 37,856 |
| Oct 29, 2025 | 105,500.00 | 105,600.00 | 102,700.00 | 103,300.00 | 100,206.28 | -1.43% | 49,418 |
| Oct 28, 2025 | 103,800.00 | 105,800.00 | 103,600.00 | 104,800.00 | 101,661.36 | 0.96% | 49,917 |
| Oct 27, 2025 | 103,000.00 | 104,300.00 | 102,800.00 | 103,800.00 | 100,691.31 | 0.58% | 48,951 |
| Oct 24, 2025 | 105,100.00 | 105,300.00 | 102,800.00 | 103,200.00 | 100,109.28 | -1.53% | 116,425 |
| Oct 23, 2025 | 106,100.00 | 107,200.00 | 104,800.00 | 104,800.00 | 101,661.36 | -1.96% | 44,914 |
| Oct 22, 2025 | 104,500.00 | 107,100.00 | 104,500.00 | 106,900.00 | 103,698.47 | 1.91% | 55,936 |
| Oct 21, 2025 | 106,700.00 | 107,100.00 | 104,300.00 | 104,900.00 | 101,758.36 | -1.50% | 82,989 |
| Oct 20, 2025 | 105,000.00 | 107,500.00 | 104,700.00 | 106,500.00 | 103,310.45 | 1.33% | 50,245 |
| Oct 17, 2025 | 105,600.00 | 106,300.00 | 104,500.00 | 105,100.00 | 101,952.37 | -0.38% | 41,844 |
| Oct 16, 2025 | 105,100.00 | 106,300.00 | 104,600.00 | 105,500.00 | 102,340.39 | - | 42,808 |
| Oct 15, 2025 | 105,300.00 | 106,700.00 | 105,200.00 | 105,500.00 | 102,340.39 | -0.19% | 42,635 |
| Oct 14, 2025 | 104,600.00 | 106,000.00 | 104,450.00 | 105,700.00 | 102,534.40 | - | 64,436 |
| Oct 13, 2025 | 103,900.00 | 106,000.00 | 103,700.00 | 105,700.00 | 102,534.40 | 0.48% | 33,374 |
| Oct 10, 2025 | 107,600.00 | 108,700.00 | 104,800.00 | 105,200.00 | 102,049.38 | -3.31% | 73,139 |