Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 1,283.00
-19.00 (-1.46%)
At close: Feb 27, 2026
Serim B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,498.00 | 1,503.00 | 1,472.00 | 1,474.00 | 1,474.00 | -1.73% | 109,483 |
| Jan 2, 2026 | 1,459.00 | 1,500.00 | 1,459.00 | 1,500.00 | 1,500.00 | 2.81% | 76,237 |
| Dec 30, 2025 | 1,490.00 | 1,525.00 | 1,459.00 | 1,459.00 | 1,459.00 | -2.21% | 107,593 |
| Dec 29, 2025 | 1,477.00 | 1,533.00 | 1,460.00 | 1,492.00 | 1,492.00 | 0.74% | 184,975 |
| Dec 26, 2025 | 1,478.00 | 1,554.00 | 1,478.00 | 1,481.00 | 1,481.00 | 0.20% | 335,845 |
| Dec 24, 2025 | 1,505.00 | 1,525.00 | 1,475.00 | 1,478.00 | 1,478.00 | -1.34% | 189,647 |
| Dec 23, 2025 | 1,575.00 | 1,575.00 | 1,485.00 | 1,498.00 | 1,498.00 | -4.89% | 219,592 |
| Dec 22, 2025 | 1,551.00 | 1,620.00 | 1,551.00 | 1,575.00 | 1,575.00 | 1.55% | 317,444 |
| Dec 19, 2025 | 1,543.00 | 1,577.00 | 1,529.00 | 1,551.00 | 1,551.00 | -0.32% | 138,038 |
| Dec 18, 2025 | 1,487.00 | 1,579.00 | 1,487.00 | 1,556.00 | 1,556.00 | 1.63% | 236,927 |
| Dec 17, 2025 | 1,513.00 | 1,600.00 | 1,513.00 | 1,531.00 | 1,531.00 | 1.32% | 459,298 |
| Dec 16, 2025 | 1,523.00 | 1,589.00 | 1,507.00 | 1,511.00 | 1,511.00 | -1.69% | 539,530 |
| Dec 15, 2025 | 1,540.00 | 1,580.00 | 1,523.00 | 1,537.00 | 1,537.00 | -1.09% | 221,373 |
| Dec 12, 2025 | 1,588.00 | 1,610.00 | 1,553.00 | 1,554.00 | 1,554.00 | -2.26% | 295,504 |