Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 1,377.00
-33.00 (-2.34%)
At close: Jan 30, 2026
Serim B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,551.00 | 1,684.00 | 1,540.00 | 1,590.00 | 1,590.00 | 1.86% | 2,292,397 |
| Dec 10, 2025 | 1,637.00 | 1,638.00 | 1,555.00 | 1,561.00 | 1,561.00 | -0.26% | 1,290,309 |
| Dec 9, 2025 | 1,523.00 | 1,675.00 | 1,486.00 | 1,565.00 | 1,565.00 | 2.62% | 5,980,227 |
| Dec 8, 2025 | 1,553.00 | 1,574.00 | 1,522.00 | 1,525.00 | 1,525.00 | -1.10% | 273,452 |
| Dec 5, 2025 | 1,577.00 | 1,585.00 | 1,530.00 | 1,542.00 | 1,542.00 | -1.85% | 438,565 |
| Dec 4, 2025 | 1,615.00 | 1,649.00 | 1,562.00 | 1,571.00 | 1,571.00 | -2.66% | 796,884 |
| Dec 3, 2025 | 1,627.00 | 1,683.00 | 1,578.00 | 1,614.00 | 1,614.00 | 0.25% | 3,769,492 |
| Dec 2, 2025 | 1,440.00 | 1,745.00 | 1,423.00 | 1,610.00 | 1,610.00 | 13.38% | 17,213,488 |
| Dec 1, 2025 | 1,393.00 | 1,436.00 | 1,393.00 | 1,420.00 | 1,420.00 | 1.94% | 175,045 |
| Nov 28, 2025 | 1,356.00 | 1,406.00 | 1,356.00 | 1,393.00 | 1,393.00 | 2.43% | 124,419 |
| Nov 27, 2025 | 1,393.00 | 1,394.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.09% | 95,429 |
| Nov 26, 2025 | 1,360.00 | 1,400.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1.40% | 131,249 |
| Nov 25, 2025 | 1,361.00 | 1,450.00 | 1,349.00 | 1,356.00 | 1,356.00 | 0.30% | 712,971 |
| Nov 24, 2025 | 1,363.00 | 1,445.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.03% | 140,722 |
| Nov 21, 2025 | 1,402.00 | 1,450.00 | 1,366.00 | 1,380.00 | 1,380.00 | -3.23% | 216,514 |
| Nov 20, 2025 | 1,453.00 | 1,473.00 | 1,401.00 | 1,426.00 | 1,426.00 | -1.38% | 449,252 |
| Nov 19, 2025 | 1,430.00 | 1,622.00 | 1,416.00 | 1,446.00 | 1,446.00 | 1.12% | 5,623,072 |