KRX · 282330 · stock
BGF Retail Co., Ltd. (282330) stock price history
Every KRX trading session of BGF Retail Co., Ltd. from Dec 11, 2017 to Sep 28, 2026: 2,153 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.
282330 adjusted close, 2017 to 2026
- ₩204,942
- All time high, 2017
- ₩156,600
- 52 week high, ₩98,169 low
- 2,153
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
282330 key facts
- BGF Retail Co., Ltd. (282330) closed at ₩133,300 on Sep 28, 2026 on KRX.
- 282330's all time high close is ₩204,942, set on Dec 11, 2017; its all time low close is ₩92,647 on Dec 9, 2024.
- 282330's 52 week range is ₩98,169 to ₩156,600.
- 282330 returned +28.8% over the year to Sep 28, 2026 and -11.3% over five years.
- Since Dec 11, 2017 282330 returned -35%, -4.8% a year compounded.
- 282330's deepest drawdown was -54.8% from Dec 11, 2017 to Dec 9, 2024.
- DataCedar holds 2,153 daily sessions of 282330 history from Dec 11, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
282330 price chart, 2017 to 2026
282330 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | +15.2% |
| 6 months | +2.3% |
| Year to date | +31.1% |
| 1 year | +28.8% |
| 3 years | +4.6% |
| 5 years | -11.3% |
| 10 years | n/a |
| Since Dec 11, 2017 | -35.0% |
| Compound annual growth, 8.8 years | -4.8% |
282330 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩204,942 on Dec 11, 2017
- All time low close
- ₩92,647 on Dec 9, 2024
- 52 week high
- ₩156,600 on Aug 11, 2026
- 52 week low
- ₩98,169 on Jan 7, 2026
- Deepest drawdown
- -54.8% from Dec 11, 2017 to Dec 9, 2024, not yet recovered
- Best single session
- +14.7% on Aug 7, 2026
- Worst single session
- -11.3% on Apr 10, 2026
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2022, +48%
- Worst calendar year
- 2023, -36%
282330 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. 2017 starts on Dec 11, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩101,661 | ₩156,600 | ₩98,169 | ₩133,300 | +31.1% | 12.5M | 181 |
| 2025 | ₩95,350 | ₩125,913 | ₩92,554 | ₩101,661 | +6.4% | 11.4M | 241 |
| 2024 | ₩122,287 | ₩137,759 | ₩91,342 | ₩95,537 | -21.9% | 12.8M | 244 |
| 2023 | ₩192,039 | ₩192,491 | ₩116,127 | ₩122,380 | -35.7% | 10.1M | 245 |
| 2022 | ₩126,247 | ₩194,465 | ₩120,931 | ₩190,232 | +47.6% | 10.6M | 244 |
| 2021 | ₩116,342 | ₩167,568 | ₩114,172 | ₩128,905 | +9.6% | 9.4M | 248 |
| 2020 | ₩144,178 | ₩149,724 | ₩90,005 | ₩117,645 | -18.6% | 11M | 248 |
| 2019 | ₩168,681 | ₩198,473 | ₩131,756 | ₩144,605 | -15.5% | 6.4M | 246 |
| 2018 | ₩176,056 | ₩192,212 | ₩119,718 | ₩171,198 | -1.6% | 9.5M | 244 |
| 2017 | ₩183,087 | ₩205,354 | ₩173,156 | ₩173,985 | n/a | 1.4M | 12 |
282330 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩133,300 | -9.8% |
| August 2026 | ₩147,800 | +18.2% |
| July 2026 | ₩125,000 | +7.9% |
| June 2026 | ₩115,800 | -6.8% |
| May 2026 | ₩124,200 | -5.9% |
| April 2026 | ₩132,000 | -5.2% |
| March 2026 | ₩139,300 | +11.6% |
| February 2026 | ₩124,800 | +6.0% |
| January 2026 | ₩117,764 | +15.8% |
| December 2025 | ₩101,661 | -3.2% |
| November 2025 | ₩105,057 | +4.5% |
| October 2025 | ₩100,497 | -4.1% |
About the 282330 data
Daily bars. 2,153 sessions from Dec 11, 2017 to Sep 28, 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 Sep 28, 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 Dec 11, 2017, 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/282330/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
282330 share price history
