Australia markets closed

BGF Co., Ltd. (027410.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,715.00-25.00 (-0.67%)
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,720.003,745.003,685.003,715.003,715.0045,184
02 May 20243,780.003,780.003,725.003,740.003,740.0029,624
30 Apr 20243,755.003,800.003,735.003,775.003,775.0039,570
29 Apr 20243,720.003,755.003,720.003,755.003,755.0030,670
26 Apr 20243,730.003,740.003,710.003,740.003,740.0036,617
25 Apr 20243,735.003,745.003,705.003,730.003,730.0025,422
24 Apr 20243,720.003,750.003,710.003,735.003,735.0044,154
23 Apr 20243,680.003,730.003,675.003,730.003,730.0061,280
22 Apr 20243,610.003,680.003,605.003,670.003,670.0035,263
19 Apr 20243,600.003,635.003,570.003,615.003,615.0068,764
18 Apr 20243,550.003,615.003,550.003,605.003,605.0041,855
17 Apr 20243,570.003,600.003,555.003,560.003,560.0056,815
16 Apr 20243,585.003,630.003,550.003,580.003,580.0053,668
15 Apr 20243,615.003,625.003,540.003,605.003,605.00123,751
12 Apr 20243,590.003,665.003,590.003,630.003,630.0064,733
11 Apr 20243,605.003,615.003,545.003,595.003,595.0065,354
09 Apr 20243,620.003,650.003,600.003,615.003,615.0040,140
08 Apr 20243,680.003,735.003,600.003,620.003,620.00106,341
05 Apr 20243,690.003,715.003,670.003,680.003,680.0055,416
04 Apr 20243,720.003,765.003,695.003,705.003,705.0082,678
03 Apr 20243,720.003,735.003,700.003,715.003,715.0050,114
02 Apr 20243,770.003,790.003,705.003,720.003,720.00107,310
01 Apr 20243,750.003,830.003,745.003,800.003,800.0058,180
29 Mar 20243,795.003,815.003,730.003,740.003,740.00101,167
28 Mar 20243,840.003,845.003,790.003,795.003,795.0068,217
27 Mar 20243,870.003,885.003,810.003,835.003,835.0070,843
26 Mar 20243,930.003,950.003,860.003,860.003,860.00144,216
25 Mar 20243,960.003,990.003,900.003,960.003,960.00157,310
22 Mar 20243,825.003,945.003,820.003,940.003,940.0087,497
21 Mar 20243,865.003,865.003,795.003,860.003,860.0061,322
20 Mar 20243,865.003,905.003,830.003,840.003,840.0096,975
19 Mar 20243,805.003,865.003,775.003,860.003,860.0085,846
18 Mar 20243,860.003,860.003,805.003,810.003,810.0095,686
15 Mar 20243,935.003,950.003,850.003,855.003,855.00522,430
14 Mar 20243,830.003,945.003,800.003,935.003,935.00171,546
13 Mar 20243,775.003,815.003,750.003,815.003,815.0066,563
12 Mar 20243,835.003,835.003,740.003,775.003,775.0094,450
11 Mar 20243,860.003,860.003,785.003,820.003,820.0050,751
08 Mar 20243,760.003,815.003,760.003,805.003,805.0060,471
07 Mar 20243,835.003,840.003,715.003,765.003,765.00135,356
06 Mar 20243,850.003,885.003,800.003,820.003,820.00108,158
05 Mar 20243,930.003,930.003,855.003,855.003,855.00100,904
04 Mar 20243,900.003,975.003,900.003,925.003,925.0078,711
29 Feb 20243,950.003,970.003,880.003,920.003,920.0066,821
28 Feb 20243,880.003,950.003,870.003,950.003,950.0089,851
27 Feb 20243,885.003,930.003,830.003,880.003,880.00147,274
26 Feb 20243,980.003,980.003,865.003,900.003,900.00277,872
23 Feb 20244,080.004,100.004,000.004,010.004,010.00138,841
22 Feb 20244,035.004,080.004,005.004,080.004,080.0097,123
21 Feb 20244,055.004,080.004,000.004,035.004,035.00128,390
20 Feb 20244,095.004,095.004,035.004,050.004,050.0078,961
19 Feb 20243,970.004,100.003,970.004,085.004,085.00156,515
16 Feb 20244,015.004,015.003,960.003,970.003,970.00124,342
15 Feb 20244,045.004,060.003,975.004,015.004,015.00226,073
14 Feb 20244,110.004,180.004,000.004,045.004,045.00239,956
13 Feb 20244,080.004,200.004,060.004,155.004,155.00359,399
08 Feb 20244,130.004,130.004,045.004,075.004,075.00230,430
07 Feb 20244,010.004,135.004,000.004,100.004,100.00331,969
06 Feb 20244,075.004,130.003,975.003,975.003,975.00409,386
05 Feb 20244,150.004,160.003,990.004,075.004,075.00416,680
02 Feb 20244,070.004,260.003,920.004,115.004,115.001,624,610
01 Feb 20243,795.004,040.003,725.004,040.004,040.00751,263
31 Jan 20243,725.003,830.003,690.003,770.003,770.00252,470
30 Jan 20243,725.003,740.003,690.003,720.003,720.00195,743
29 Jan 20243,655.003,710.003,610.003,710.003,710.00101,716
26 Jan 20243,550.003,670.003,540.003,660.003,660.0077,821
25 Jan 20243,590.003,590.003,495.003,550.003,550.0091,529
24 Jan 20243,605.003,610.003,580.003,585.003,585.0030,288
23 Jan 20243,555.003,635.003,555.003,605.003,605.0049,881
22 Jan 20243,575.003,615.003,560.003,580.003,580.0053,170
19 Jan 20243,595.003,630.003,565.003,575.003,575.0056,957
18 Jan 20243,590.003,655.003,575.003,590.003,590.0091,015
17 Jan 20243,670.003,685.003,590.003,600.003,600.0077,796
16 Jan 20243,730.003,730.003,675.003,675.003,675.0052,504
15 Jan 20243,735.003,745.003,720.003,700.003,700.001,982
12 Jan 20243,745.003,755.003,690.003,755.003,755.00117,787
11 Jan 20243,845.003,845.003,740.003,740.003,740.0093,949
10 Jan 20243,830.003,845.003,780.003,830.003,830.0072,983
09 Jan 20243,805.003,825.003,785.003,825.003,825.0065,115
08 Jan 20243,655.003,825.003,655.003,805.003,805.00140,877
05 Jan 20243,730.003,730.003,625.003,650.003,650.00143,026
04 Jan 20243,765.003,770.003,655.003,730.003,730.00139,570
03 Jan 20243,800.003,835.003,750.003,765.003,765.0095,342
02 Jan 20243,810.003,900.003,780.003,850.003,850.00142,014
28 Dec 20233,785.003,835.003,745.003,810.003,810.0085,988
27 Dec 20233,850.003,890.003,750.003,795.003,795.00214,862
27 Dec 2023120 Dividend
26 Dec 20233,910.003,925.003,845.003,900.003,780.00153,967
22 Dec 20233,865.003,925.003,830.003,900.003,780.00181,831
21 Dec 20233,925.003,970.003,870.003,880.003,760.62209,522
20 Dec 20233,850.004,020.003,790.003,980.003,857.54479,186
19 Dec 20233,890.003,905.003,845.003,850.003,731.54118,575
18 Dec 20233,950.003,995.003,860.003,890.003,770.31201,382
15 Dec 20233,750.003,970.003,710.003,960.003,838.15526,434
14 Dec 20233,775.003,800.003,735.003,760.003,644.3169,676
13 Dec 20233,780.003,810.003,730.003,775.003,658.85102,990
12 Dec 20233,790.003,830.003,750.003,770.003,654.00151,866
11 Dec 20233,820.003,885.003,770.003,835.003,717.00191,743
08 Dec 20233,970.003,970.003,815.003,820.003,702.46266,851
07 Dec 20233,920.003,995.003,835.003,885.003,765.46797,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...