SERIM B&G Co.,Ltd (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 1,752.00
+34.00 (1.98%)
At close: Sep 18, 2025
SERIM B&G Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,755.00 | 1,755.00 | 1,708.00 | 1,743.00 | 1,743.00 | -0.51% | 257,743 |
| Sep 18, 2025 | 1,726.00 | 1,755.00 | 1,710.00 | 1,752.00 | 1,752.00 | 1.98% | 295,925 |
| Sep 17, 2025 | 1,760.00 | 1,766.00 | 1,713.00 | 1,718.00 | 1,718.00 | -2.39% | 411,013 |
| Sep 16, 2025 | 1,699.00 | 1,943.00 | 1,676.00 | 1,760.00 | 1,760.00 | 3.59% | 7,234,246 |
| Sep 15, 2025 | 1,694.00 | 1,728.00 | 1,694.00 | 1,699.00 | 1,699.00 | -0.64% | 156,395 |
| Sep 12, 2025 | 1,748.00 | 1,748.00 | 1,680.00 | 1,710.00 | 1,710.00 | -0.70% | 267,936 |
| Sep 11, 2025 | 1,765.00 | 1,770.00 | 1,720.00 | 1,722.00 | 1,722.00 | -2.33% | 318,616 |
| Sep 10, 2025 | 1,759.00 | 1,778.00 | 1,733.00 | 1,763.00 | 1,763.00 | 0.74% | 424,075 |
| Sep 9, 2025 | 1,688.00 | 1,876.00 | 1,688.00 | 1,750.00 | 1,750.00 | 4.42% | 5,338,192 |
| Sep 8, 2025 | 1,677.00 | 1,700.00 | 1,652.00 | 1,676.00 | 1,676.00 | -0.65% | 456,740 |
| Sep 5, 2025 | 1,658.00 | 1,849.00 | 1,656.00 | 1,687.00 | 1,687.00 | 2.68% | 6,008,987 |
| Sep 4, 2025 | 1,560.00 | 1,857.00 | 1,535.00 | 1,643.00 | 1,643.00 | 7.32% | 9,110,773 |
| Sep 3, 2025 | 1,541.00 | 1,600.00 | 1,526.00 | 1,531.00 | 1,531.00 | -0.65% | 99,625 |
| Sep 2, 2025 | 1,545.00 | 1,558.00 | 1,520.00 | 1,541.00 | 1,541.00 | -1.41% | 129,817 |
| Sep 1, 2025 | 1,620.00 | 1,620.00 | 1,540.00 | 1,563.00 | 1,563.00 | -2.56% | 185,562 |
| Aug 29, 2025 | 1,602.00 | 1,626.00 | 1,585.00 | 1,604.00 | 1,604.00 | 0.12% | 84,699 |
| Aug 28, 2025 | 1,610.00 | 1,617.00 | 1,583.00 | 1,602.00 | 1,602.00 | -0.68% | 100,204 |
| Aug 27, 2025 | 1,623.00 | 1,625.00 | 1,605.00 | 1,613.00 | 1,613.00 | -0.62% | 70,018 |
| Aug 26, 2025 | 1,646.00 | 1,646.00 | 1,604.00 | 1,623.00 | 1,623.00 | -1.34% | 95,253 |
| Aug 25, 2025 | 1,631.00 | 1,650.00 | 1,610.00 | 1,645.00 | 1,645.00 | 1.17% | 97,547 |
| Aug 22, 2025 | 1,621.00 | 1,643.00 | 1,603.00 | 1,626.00 | 1,626.00 | -0.55% | 164,628 |
| Aug 21, 2025 | 1,656.00 | 1,679.00 | 1,609.00 | 1,635.00 | 1,635.00 | 1.62% | 423,625 |
| Aug 20, 2025 | 1,584.00 | 1,629.00 | 1,578.00 | 1,609.00 | 1,609.00 | -1.89% | 184,433 |
| Aug 19, 2025 | 1,631.00 | 1,664.00 | 1,621.00 | 1,640.00 | 1,640.00 | -1.50% | 182,491 |
| Aug 18, 2025 | 1,681.00 | 1,681.00 | 1,619.00 | 1,665.00 | 1,665.00 | -2.40% | 324,770 |
| Aug 14, 2025 | 1,752.00 | 1,754.00 | 1,690.00 | 1,706.00 | 1,706.00 | -2.63% | 492,322 |
| Aug 13, 2025 | 1,810.00 | 1,893.00 | 1,742.00 | 1,752.00 | 1,752.00 | -2.67% | 1,414,127 |
| Aug 12, 2025 | 1,876.00 | 1,877.00 | 1,795.00 | 1,800.00 | 1,800.00 | -3.07% | 472,882 |
| Aug 11, 2025 | 1,815.00 | 1,894.00 | 1,779.00 | 1,857.00 | 1,857.00 | 4.92% | 1,261,214 |
| Aug 8, 2025 | 1,807.00 | 1,807.00 | 1,750.00 | 1,770.00 | 1,770.00 | -3.12% | 792,686 |
| Aug 7, 2025 | 1,974.00 | 2,040.00 | 1,827.00 | 1,827.00 | 1,827.00 | -0.16% | 5,473,632 |
| Aug 6, 2025 | 1,831.00 | 2,040.00 | 1,783.00 | 1,830.00 | 1,830.00 | - | 10,200,510 |
| Aug 5, 2025 | 1,888.00 | 1,954.00 | 1,750.00 | 1,830.00 | 1,830.00 | -2.87% | 3,272,702 |
| Aug 4, 2025 | 1,724.00 | 2,040.00 | 1,724.00 | 1,884.00 | 1,884.00 | 11.81% | 26,573,970 |
| Aug 1, 2025 | 1,590.00 | 1,960.00 | 1,518.00 | 1,685.00 | 1,685.00 | 5.97% | 14,330,970 |
| Jul 31, 2025 | 1,640.00 | 1,648.00 | 1,580.00 | 1,590.00 | 1,590.00 | -2.51% | 81,444 |
| Jul 30, 2025 | 1,607.00 | 1,663.00 | 1,607.00 | 1,631.00 | 1,631.00 | 0.49% | 98,137 |
| Jul 29, 2025 | 1,643.00 | 1,664.00 | 1,611.00 | 1,623.00 | 1,623.00 | -1.64% | 160,268 |
| Jul 28, 2025 | 1,690.00 | 1,715.00 | 1,646.00 | 1,650.00 | 1,650.00 | -3.34% | 214,316 |
| Jul 25, 2025 | 1,690.00 | 1,720.00 | 1,660.00 | 1,707.00 | 1,707.00 | 1.01% | 180,808 |
| Jul 24, 2025 | 1,715.00 | 1,741.00 | 1,671.00 | 1,690.00 | 1,690.00 | -2.71% | 213,411 |
| Jul 23, 2025 | 1,688.00 | 1,800.00 | 1,688.00 | 1,737.00 | 1,737.00 | 2.90% | 737,449 |
| Jul 22, 2025 | 1,753.00 | 1,775.00 | 1,650.00 | 1,688.00 | 1,688.00 | -3.93% | 359,641 |
| Jul 21, 2025 | 1,738.00 | 1,780.00 | 1,691.00 | 1,757.00 | 1,757.00 | 1.09% | 325,771 |
| Jul 18, 2025 | 1,782.00 | 1,797.00 | 1,722.00 | 1,738.00 | 1,738.00 | -3.28% | 357,991 |
| Jul 17, 2025 | 1,847.00 | 1,859.00 | 1,785.00 | 1,797.00 | 1,797.00 | -2.60% | 433,495 |
| Jul 16, 2025 | 1,805.00 | 1,879.00 | 1,770.00 | 1,845.00 | 1,845.00 | 2.22% | 1,366,781 |
| Jul 15, 2025 | 1,887.00 | 1,959.00 | 1,805.00 | 1,805.00 | 1,805.00 | -4.19% | 3,322,499 |
| Jul 14, 2025 | 1,800.00 | 2,130.00 | 1,768.00 | 1,884.00 | 1,884.00 | 5.08% | 18,910,150 |
| Jul 11, 2025 | 1,584.00 | 1,999.00 | 1,578.00 | 1,793.00 | 1,793.00 | 13.34% | 22,385,410 |