Skip to main content
BGFecomaterials CO., LTD. (KOSDAQ:126600)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,365.00
-80.00 (-2.32%)
At close: Dec 5, 2025

BGFecomaterials CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,440.003,440.003,300.003,365.003,365.00-2.32%89,603
Dec 4, 20253,390.003,465.003,355.003,445.003,445.001.92%107,682
Dec 3, 20253,320.003,385.003,270.003,380.003,380.001.65%138,849
Dec 2, 20253,365.003,375.003,255.003,325.003,325.00-1.19%107,501
Dec 1, 20253,375.003,380.003,280.003,365.003,365.00-0.30%91,706
Nov 28, 20253,250.003,395.003,230.003,375.003,375.004.98%249,729
Nov 27, 20253,110.003,245.003,080.003,215.003,215.003.38%276,308
Nov 26, 20252,990.003,115.002,990.003,110.003,110.004.01%101,429
Nov 25, 20253,010.003,080.002,985.002,990.002,990.00-0.66%35,965
Nov 24, 20253,010.003,095.002,985.003,010.003,010.000.33%64,249
Nov 21, 20253,005.003,020.002,965.003,000.003,000.00-1.15%48,092
Nov 20, 20253,020.003,045.002,995.003,035.003,035.000.33%35,927
Nov 19, 20252,975.003,050.002,935.003,025.003,025.001.68%84,293
Nov 18, 20253,045.003,050.002,975.002,975.002,975.00-2.14%62,342
Nov 17, 20253,020.003,065.003,005.003,040.003,040.00-0.16%97,132
Nov 14, 20253,035.003,065.002,955.003,045.003,045.00-0.16%142,959
Nov 13, 20252,890.003,065.002,885.003,050.003,050.005.54%216,446
Nov 12, 20252,755.002,895.002,755.002,890.002,890.003.96%87,895
Nov 11, 20252,790.002,830.002,770.002,780.002,780.00-0.36%69,585
Nov 10, 20252,780.002,805.002,745.002,790.002,790.000.72%36,693
Nov 7, 20252,800.002,800.002,685.002,770.002,770.00-0.89%135,520
Nov 6, 20252,765.002,815.002,730.002,795.002,795.000.90%51,348
Nov 5, 20252,805.002,805.002,650.002,770.002,770.000.18%115,408
Nov 4, 20252,785.002,815.002,755.002,765.002,765.00-1.07%101,579
Nov 3, 20252,860.002,860.002,785.002,795.002,795.00-2.27%142,901
Oct 31, 20252,895.002,920.002,845.002,860.002,860.00-1.21%92,132
Oct 30, 20252,960.002,960.002,895.002,895.002,895.00-1.36%53,890
Oct 29, 20252,950.002,980.002,910.002,935.002,935.00-0.51%64,309
Oct 28, 20252,950.002,965.002,880.002,950.002,950.000.34%107,826
Oct 27, 20252,905.002,960.002,905.002,940.002,940.001.20%121,454
Oct 24, 20252,900.002,905.002,820.002,905.002,905.001.93%76,337
Oct 23, 20252,905.002,930.002,840.002,850.002,850.00-2.06%72,009
Oct 22, 20252,910.002,920.002,865.002,910.002,910.00-29,936
Oct 21, 20252,910.002,935.002,860.002,910.002,910.00-60,410
Oct 20, 20252,900.002,920.002,860.002,910.002,910.000.52%85,432
Oct 17, 20252,920.002,945.002,860.002,895.002,895.00-69,188
Oct 16, 20252,900.002,945.002,885.002,895.002,895.00-0.34%65,491
Oct 15, 20252,850.002,920.002,850.002,905.002,905.001.93%74,284
Oct 14, 20252,850.002,880.002,810.002,850.002,850.00-53,960
Oct 13, 20252,875.002,950.002,815.002,850.002,850.00-0.87%99,009
Oct 10, 20252,940.002,960.002,875.002,875.002,875.00-1.88%70,440
Oct 2, 20252,945.002,975.002,890.002,930.002,930.00-50,266
Oct 1, 20252,915.002,935.002,870.002,930.002,930.001.21%25,694
Sep 30, 20252,920.002,940.002,870.002,895.002,895.00-0.86%28,285
Sep 29, 20252,900.002,935.002,860.002,920.002,920.000.69%49,911
Sep 26, 20252,960.002,960.002,850.002,900.002,900.00-1.36%63,065
Sep 25, 20252,940.002,955.002,920.002,940.002,940.00-46,069
Sep 24, 20253,010.003,010.002,935.002,940.002,940.00-2.16%57,477
Sep 23, 20253,030.003,035.002,985.003,005.003,005.00-0.99%31,751
Sep 22, 20253,030.003,080.003,020.003,035.003,035.000.17%84,994