Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 1,433.00
-66.00 (-4.40%)
At close: Mar 20, 2026
Serim B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,549.00 | 1,549.00 | 1,421.00 | 1,433.00 | 1,433.00 | -4.40% | 1,061,619 |
| Mar 19, 2026 | 1,507.00 | 1,688.00 | 1,452.00 | 1,499.00 | 1,499.00 | 4.17% | 11,375,910 |
| Mar 18, 2026 | 1,255.00 | 1,572.00 | 1,240.00 | 1,439.00 | 1,439.00 | 16.71% | 14,078,500 |
| Mar 17, 2026 | 1,211.00 | 1,301.00 | 1,196.00 | 1,233.00 | 1,233.00 | 1.82% | 155,266 |
| Mar 16, 2026 | 1,234.00 | 1,236.00 | 1,205.00 | 1,211.00 | 1,211.00 | -0.90% | 41,754 |
| Mar 13, 2026 | 1,222.00 | 1,228.00 | 1,150.00 | 1,222.00 | 1,222.00 | -0.49% | 38,041 |
| Mar 12, 2026 | 1,217.00 | 1,235.00 | 1,213.00 | 1,228.00 | 1,228.00 | 0.99% | 35,796 |
| Mar 11, 2026 | 1,224.00 | 1,242.00 | 1,212.00 | 1,216.00 | 1,216.00 | -1.14% | 61,083 |
| Mar 10, 2026 | 1,172.00 | 1,234.00 | 1,172.00 | 1,230.00 | 1,230.00 | 6.96% | 62,606 |
| Mar 9, 2026 | 1,237.00 | 1,237.00 | 1,150.00 | 1,150.00 | 1,150.00 | -7.03% | 53,966 |
| Mar 6, 2026 | 1,198.00 | 1,301.00 | 1,194.00 | 1,237.00 | 1,237.00 | 2.40% | 133,183 |
| Mar 5, 2026 | 1,112.00 | 1,214.00 | 1,112.00 | 1,208.00 | 1,208.00 | 8.83% | 81,780 |
| Mar 4, 2026 | 1,216.00 | 1,261.00 | 1,100.00 | 1,110.00 | 1,110.00 | -13.35% | 276,110 |
| Mar 3, 2026 | 1,283.00 | 1,293.00 | 1,258.00 | 1,281.00 | 1,281.00 | -0.16% | 106,998 |
| Feb 27, 2026 | 1,300.00 | 1,305.00 | 1,275.00 | 1,283.00 | 1,283.00 | -1.46% | 78,556 |
| Feb 26, 2026 | 1,337.00 | 1,337.00 | 1,301.00 | 1,302.00 | 1,302.00 | -2.25% | 76,415 |
| Feb 25, 2026 | 1,354.00 | 1,365.00 | 1,331.00 | 1,332.00 | 1,332.00 | -1.55% | 64,835 |
| Feb 24, 2026 | 1,316.00 | 1,361.00 | 1,316.00 | 1,353.00 | 1,353.00 | 1.73% | 106,151 |
| Feb 23, 2026 | 1,328.00 | 1,330.00 | 1,297.00 | 1,330.00 | 1,330.00 | 0.30% | 82,791 |
| Feb 20, 2026 | 1,312.00 | 1,330.00 | 1,304.00 | 1,326.00 | 1,326.00 | 0.68% | 75,564 |
| Feb 19, 2026 | 1,324.00 | 1,337.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.53% | 78,985 |
| Feb 13, 2026 | 1,339.00 | 1,348.00 | 1,310.00 | 1,324.00 | 1,324.00 | -1.93% | 141,630 |
| Feb 12, 2026 | 1,380.00 | 1,380.00 | 1,300.00 | 1,350.00 | 1,350.00 | -2.24% | 80,815 |
| Feb 11, 2026 | 1,387.00 | 1,399.00 | 1,358.00 | 1,381.00 | 1,381.00 | 0.15% | 66,856 |
| Feb 10, 2026 | 1,388.00 | 1,396.00 | 1,374.00 | 1,379.00 | 1,379.00 | 0.29% | 51,626 |
| Feb 9, 2026 | 1,346.00 | 1,389.00 | 1,346.00 | 1,375.00 | 1,375.00 | 2.15% | 45,703 |
| Feb 6, 2026 | 1,360.00 | 1,367.00 | 1,300.00 | 1,346.00 | 1,346.00 | -1.82% | 80,170 |
| Feb 5, 2026 | 1,399.00 | 1,412.00 | 1,361.00 | 1,371.00 | 1,371.00 | -2.00% | 91,699 |
| Feb 4, 2026 | 1,388.00 | 1,405.00 | 1,363.00 | 1,399.00 | 1,399.00 | 0.65% | 70,641 |
| Feb 3, 2026 | 1,363.00 | 1,445.00 | 1,356.00 | 1,390.00 | 1,390.00 | 1.91% | 92,338 |
| Feb 2, 2026 | 1,390.00 | 1,396.00 | 1,340.00 | 1,364.00 | 1,364.00 | -0.94% | 116,119 |
| Jan 30, 2026 | 1,410.00 | 1,419.00 | 1,370.00 | 1,377.00 | 1,377.00 | -2.34% | 126,178 |
| Jan 29, 2026 | 1,426.00 | 1,460.00 | 1,396.00 | 1,410.00 | 1,410.00 | -1.67% | 108,717 |
| Jan 28, 2026 | 1,440.00 | 1,460.00 | 1,424.00 | 1,434.00 | 1,434.00 | -0.35% | 93,897 |
| Jan 27, 2026 | 1,451.00 | 1,472.00 | 1,438.00 | 1,439.00 | 1,439.00 | -1.44% | 76,150 |
| Jan 26, 2026 | 1,446.00 | 1,490.00 | 1,437.00 | 1,460.00 | 1,460.00 | - | 256,071 |
| Jan 23, 2026 | 1,449.00 | 1,490.00 | 1,414.00 | 1,460.00 | 1,460.00 | 1.32% | 120,351 |
| Jan 22, 2026 | 1,393.00 | 1,496.00 | 1,385.00 | 1,441.00 | 1,441.00 | 3.97% | 432,110 |
| Jan 21, 2026 | 1,424.00 | 1,424.00 | 1,372.00 | 1,386.00 | 1,386.00 | -3.21% | 283,255 |
| Jan 20, 2026 | 1,416.00 | 1,445.00 | 1,380.00 | 1,432.00 | 1,432.00 | 1.34% | 316,045 |
| Jan 19, 2026 | 1,358.00 | 1,557.00 | 1,341.00 | 1,413.00 | 1,413.00 | 4.05% | 3,870,967 |
| Jan 16, 2026 | 1,376.00 | 1,395.00 | 1,348.00 | 1,358.00 | 1,358.00 | -1.31% | 108,409 |
| Jan 15, 2026 | 1,375.00 | 1,385.00 | 1,355.00 | 1,376.00 | 1,376.00 | 0.07% | 70,735 |
| Jan 14, 2026 | 1,405.00 | 1,434.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.14% | 87,915 |
| Jan 13, 2026 | 1,420.00 | 1,454.00 | 1,382.00 | 1,405.00 | 1,405.00 | -1.06% | 105,294 |
| Jan 12, 2026 | 1,439.00 | 1,477.00 | 1,413.00 | 1,420.00 | 1,420.00 | -1.66% | 58,724 |
| Jan 9, 2026 | 1,425.00 | 1,455.00 | 1,393.00 | 1,444.00 | 1,444.00 | 1.33% | 99,076 |
| Jan 8, 2026 | 1,436.00 | 1,441.00 | 1,404.00 | 1,425.00 | 1,425.00 | -1.18% | 96,051 |
| Jan 7, 2026 | 1,465.00 | 1,494.00 | 1,420.00 | 1,442.00 | 1,442.00 | -1.50% | 159,314 |
| Jan 6, 2026 | 1,461.00 | 1,515.00 | 1,461.00 | 1,464.00 | 1,464.00 | -0.68% | 109,688 |