KRX · 027410 · stock
BGF Co., Ltd. (027410) stock price history
Every KRX trading session of BGF Co., Ltd. from May 19, 2014 to Nov 13, 2026: 3,051 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
027410 adjusted close, 2014 to 2026
- ₩63,258
- All time high, 2017
- ₩5,420
- 52 week high, ₩3,375 low
- 3,051
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
027410 key facts
- BGF Co., Ltd. (027410) closed at ₩3,495 on Nov 13, 2026 on KRX.
- 027410's all time high close is ₩63,258, set on May 31, 2017; its all time low close is ₩2,302 on Mar 23, 2020.
- 027410's 52 week range is ₩3,375 to ₩5,420.
- 027410 returned -10.7% over the year to Nov 13, 2026 and -32.5% over five years.
- Over ten years 027410 returned -91%, -21.4% a year compounded.
- 027410's deepest drawdown was -96.4% from May 31, 2017 to Mar 23, 2020.
- DataCedar holds 3,051 daily sessions of 027410 history from May 19, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
027410 price chart, 2014 to 2026
027410 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -15.2% |
| 6 months | -26.3% |
| Year to date | -8.1% |
| 1 year | -10.7% |
| 3 years | +11.7% |
| 5 years | -32.5% |
| 10 years | -91.0% |
| Since May 19, 2014 | -70.1% |
| Compound annual growth, 12.5 years | -9.2% |
027410 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩63,258 on May 31, 2017
- All time low close
- ₩2,302 on Mar 23, 2020
- 52 week high
- ₩5,420 on May 4, 2026
- 52 week low
- ₩3,375 on Oct 30, 2026
- Deepest drawdown
- -96.4% from May 31, 2017 to Mar 23, 2020, not yet recovered
- Best single session
- +18.3% on Nov 30, 2022
- Worst single session
- -42.6% on Dec 12, 2017
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2015, +129%
- Worst calendar year
- 2017, -66%
027410 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 19, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,813 | ₩5,420 | ₩3,375 | ₩3,495 | -8.1% | 42.5M | 209 |
| 2025 | ₩3,225 | ₩4,478 | ₩3,089 | ₩3,804 | +17.9% | 29.6M | 240 |
| 2024 | ₩3,561 | ₩3,982 | ₩3,085 | ₩3,225 | -9.4% | 22.1M | 243 |
| 2023 | ₩3,855 | ₩4,349 | ₩2,890 | ₩3,561 | -8.7% | 28.6M | 244 |
| 2022 | ₩4,690 | ₩5,122 | ₩2,725 | ₩3,900 | -16.5% | 78.1M | 244 |
| 2021 | ₩4,234 | ₩6,997 | ₩4,004 | ₩4,672 | +10.4% | 164.3M | 248 |
| 2020 | ₩4,713 | ₩4,772 | ₩2,217 | ₩4,234 | -10.7% | 78.2M | 247 |
| 2019 | ₩6,677 | ₩7,565 | ₩4,347 | ₩4,739 | -29.2% | 48.1M | 246 |
| 2018 | ₩12,761 | ₩13,215 | ₩5,955 | ₩6,694 | -46.9% | 86.1M | 244 |
| 2017 | ₩37,138 | ₩65,298 | ₩11,486 | ₩12,595 | -66.0% | 94M | 240 |
| 2016 | ₩38,379 | ₩50,510 | ₩31,982 | ₩37,093 | -1.9% | 68.8M | 246 |
| 2015 | ₩16,314 | ₩51,426 | ₩15,341 | ₩37,827 | +128.8% | 82.7M | 249 |
| 2014 | ₩12,053 | ₩16,789 | ₩10,636 | ₩16,530 | n/a | 60.8M | 151 |
027410 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩3,495 | +1.6% |
| October 2026 | ₩3,440 | -7.5% |
| September 2026 | ₩3,720 | -5.2% |
| August 2026 | ₩3,925 | -1.9% |
| July 2026 | ₩4,000 | +3.1% |
| June 2026 | ₩3,880 | -12.8% |
| May 2026 | ₩4,450 | -15.1% |
| April 2026 | ₩5,240 | +15.8% |
| March 2026 | ₩4,525 | +2.7% |
| February 2026 | ₩4,405 | +12.5% |
| January 2026 | ₩3,915 | +2.9% |
| December 2025 | ₩3,804 | -2.9% |
About the 027410 data
Daily bars. 3,051 sessions from May 19, 2014 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A027410/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
027410 share price history
