Singapore markets close in 4 hours 16 minutes

BGFecomaterials CO., LTD. (126600.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,110.00-30.00 (-0.72%)
As of 01:21PM KST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20244,150.004,150.004,070.004,110.004,110.0045,911
02 May 20244,020.004,155.003,985.004,140.004,140.00106,294
30 Apr 20244,020.004,045.003,950.004,020.004,020.0048,144
29 Apr 20243,870.004,000.003,870.003,995.003,995.0065,669
26 Apr 20243,875.003,900.003,840.003,870.003,870.0044,693
25 Apr 20243,895.003,935.003,870.003,875.003,875.0033,874
24 Apr 20243,835.003,900.003,810.003,895.003,895.0072,753
23 Apr 20243,880.003,910.003,795.003,835.003,835.00103,842
22 Apr 20243,880.003,980.003,800.003,865.003,865.0060,111
19 Apr 20243,890.003,950.003,810.003,870.003,870.0087,965
18 Apr 20243,830.003,940.003,830.003,890.003,890.0048,375
17 Apr 20243,790.004,000.003,790.003,885.003,885.0069,732
16 Apr 20243,920.003,955.003,815.003,880.003,880.0083,299
15 Apr 20243,945.003,960.003,870.003,960.003,960.0060,121
12 Apr 20244,060.004,100.003,970.003,980.003,980.0066,999
11 Apr 20243,980.004,050.003,950.003,990.003,990.0039,381
09 Apr 20243,990.004,065.003,970.003,985.003,985.0054,430
08 Apr 20244,110.004,115.003,920.004,010.004,010.0061,185
05 Apr 20244,090.004,110.003,990.004,060.004,060.0091,582
04 Apr 20244,110.004,120.004,040.004,045.004,045.0077,020
03 Apr 20244,110.004,165.004,055.004,105.004,105.00105,430
02 Apr 20244,200.004,260.004,110.004,165.004,165.0084,648
01 Apr 20244,165.004,265.004,130.004,230.004,230.0081,232
29 Mar 20244,255.004,280.004,150.004,190.004,190.00119,504
28 Mar 20244,315.004,390.004,220.004,295.004,295.00126,403
27 Mar 20244,310.004,360.004,295.004,345.004,345.0062,519
26 Mar 20244,345.004,395.004,315.004,325.004,325.0085,719
25 Mar 20244,400.004,420.004,295.004,370.004,370.0099,355
22 Mar 20244,360.004,410.004,345.004,400.004,400.0052,025
21 Mar 20244,370.004,425.004,350.004,375.004,375.00107,915
20 Mar 20244,410.004,420.004,325.004,370.004,370.0069,668
19 Mar 20244,370.004,465.004,370.004,390.004,390.0055,906
18 Mar 20244,435.004,435.004,375.004,395.004,395.0042,040
15 Mar 20244,440.004,475.004,350.004,425.004,425.00111,556
14 Mar 20244,490.004,500.004,405.004,480.004,480.0080,257
13 Mar 20244,520.004,540.004,445.004,480.004,480.0095,961
12 Mar 20244,515.004,560.004,485.004,520.004,520.0070,759
11 Mar 20244,420.004,560.004,385.004,550.004,550.00152,116
08 Mar 20244,290.004,390.004,290.004,370.004,370.0086,331
07 Mar 20244,305.004,350.004,240.004,305.004,305.00106,732
06 Mar 20244,400.004,425.004,290.004,325.004,325.0097,288
05 Mar 20244,450.004,475.004,325.004,400.004,400.00130,184
04 Mar 20244,500.004,540.004,450.004,475.004,475.0097,371
29 Feb 20244,520.004,560.004,490.004,490.004,490.00115,381
28 Feb 20244,540.004,630.004,540.004,565.004,565.0085,352
27 Feb 20244,560.004,640.004,515.004,590.004,590.00116,887
26 Feb 20244,665.004,675.004,565.004,575.004,575.00128,829
23 Feb 20244,785.004,800.004,655.004,665.004,665.00228,817
22 Feb 20244,810.004,835.004,760.004,795.004,795.00120,613
21 Feb 20244,825.004,855.004,770.004,805.004,805.00131,359
20 Feb 20244,845.004,870.004,785.004,815.004,815.00110,887
19 Feb 20244,875.004,985.004,840.004,860.004,860.00139,558
16 Feb 20244,870.004,885.004,790.004,875.004,875.00141,439
15 Feb 20244,845.004,880.004,790.004,845.004,845.00266,695
14 Feb 20244,755.004,870.004,740.004,855.004,855.00124,707
13 Feb 20244,760.004,860.004,725.004,830.004,830.00217,414
08 Feb 20244,690.004,785.004,680.004,690.004,690.00155,031
07 Feb 20244,640.004,720.004,630.004,660.004,660.00100,451
06 Feb 20244,700.004,740.004,560.004,660.004,660.00122,018
05 Feb 20244,795.004,850.004,700.004,700.004,700.00146,147
02 Feb 20244,805.004,855.004,750.004,790.004,790.00178,023
01 Feb 20244,685.004,905.004,630.004,785.004,785.00235,554
31 Jan 20244,780.004,830.004,680.004,720.004,720.00127,345
30 Jan 20244,920.004,945.004,700.004,750.004,750.00280,409
29 Jan 20244,945.004,975.004,835.004,850.004,850.00344,956
26 Jan 20244,845.004,930.004,765.004,910.004,910.00309,142
25 Jan 20244,910.004,955.004,760.004,765.004,765.00752,939
24 Jan 20244,625.004,970.004,560.004,915.004,915.001,679,546
23 Jan 20244,590.004,630.004,485.004,630.004,630.00320,386
22 Jan 20244,630.005,170.004,455.004,590.004,590.005,196,793
19 Jan 20244,415.004,515.004,410.004,470.004,470.0085,092
18 Jan 20244,390.004,455.004,385.004,410.004,410.0085,555
17 Jan 20244,575.004,575.004,365.004,405.004,405.00228,102
16 Jan 20244,450.004,700.004,450.004,530.004,530.00461,257
15 Jan 20244,400.004,480.004,385.004,480.004,480.00151,341
12 Jan 20244,440.004,490.004,365.004,400.004,400.0082,900
11 Jan 20244,420.004,470.004,385.004,470.004,470.00110,328
10 Jan 20244,460.004,470.004,335.004,390.004,390.00131,968
09 Jan 20244,450.004,455.004,405.004,450.004,450.0090,957
08 Jan 20244,355.004,440.004,350.004,420.004,420.0068,754
05 Jan 20244,295.004,475.004,295.004,395.004,395.00138,876
04 Jan 20244,370.004,395.004,300.004,305.004,305.00121,852
03 Jan 20244,460.004,460.004,350.004,365.004,365.00138,302
02 Jan 20244,480.004,490.004,405.004,465.004,465.0097,049
28 Dec 20234,590.004,590.004,275.004,480.004,480.00260,679
27 Dec 20234,460.004,600.004,430.004,600.004,600.00155,269
27 Dec 2023100 Dividend
26 Dec 20234,520.004,570.004,430.004,470.004,370.00144,573
22 Dec 20234,585.004,625.004,515.004,515.004,413.99150,476
21 Dec 20234,515.004,700.004,500.004,580.004,477.54381,373
20 Dec 20234,490.004,545.004,475.004,515.004,413.99221,895
19 Dec 20234,410.004,530.004,365.004,530.004,428.66283,004
18 Dec 20234,400.004,430.004,350.004,400.004,301.57121,400
15 Dec 20234,385.004,440.004,365.004,400.004,301.57154,962
14 Dec 20234,430.004,495.004,360.004,360.004,262.46211,884
13 Dec 20234,425.004,650.004,340.004,440.004,340.67552,456
12 Dec 20234,415.004,440.004,380.004,385.004,286.90137,859
11 Dec 20234,370.004,435.004,330.004,420.004,321.12233,730
08 Dec 20234,440.004,490.004,350.004,365.004,267.35260,867
07 Dec 20234,610.004,690.004,415.004,430.004,330.90631,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...