Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 850.00
+1.00 (0.12%)
At close: Aug 11, 2026
Serim B&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 855.00 | 873.00 | 838.00 | 850.00 | 850.00 | 0.12% | 134,692 |
| Aug 10, 2026 | 834.00 | 886.00 | 819.00 | 849.00 | 849.00 | 4.69% | 177,222 |
| Aug 7, 2026 | 807.00 | 850.00 | 799.00 | 811.00 | 811.00 | -0.25% | 135,434 |
| Aug 6, 2026 | 873.00 | 873.00 | 812.00 | 813.00 | 813.00 | -3.21% | 129,823 |
| Aug 5, 2026 | 819.00 | 885.00 | 819.00 | 840.00 | 840.00 | 2.94% | 247,735 |
| Aug 4, 2026 | 795.00 | 830.00 | 788.00 | 816.00 | 816.00 | 1.49% | 121,212 |
| Aug 3, 2026 | 802.00 | 824.00 | 777.00 | 804.00 | 804.00 | -0.99% | 237,844 |
| Jul 31, 2026 | 802.00 | 850.00 | 795.00 | 812.00 | 812.00 | 1.25% | 260,448 |
| Jul 30, 2026 | 762.00 | 839.00 | 762.00 | 802.00 | 802.00 | -0.99% | 220,836 |
| Jul 29, 2026 | 847.00 | 925.00 | 809.00 | 810.00 | 810.00 | -5.26% | 493,285 |
| Jul 28, 2026 | 850.00 | 879.00 | 815.00 | 855.00 | 855.00 | 0.12% | 462,082 |
| Jul 27, 2026 | 921.00 | 935.00 | 851.00 | 854.00 | 854.00 | -12.59% | 882,978 |
| Jul 24, 2026 | 990.00 | 1,220.00 | 970.00 | 977.00 | 977.00 | 4.05% | 5,707,222 |
| Jul 23, 2026 | 918.00 | 947.00 | 901.00 | 939.00 | 939.00 | 1.51% | 415,870 |
| Jul 22, 2026 | 896.00 | 956.00 | 872.00 | 925.00 | 925.00 | 4.99% | 709,611 |
| Jul 21, 2026 | 1,053.00 | 1,127.00 | 881.00 | 881.00 | 881.00 | -16.57% | 1,361,022 |
| Jul 20, 2026 | 1,012.00 | 1,236.00 | 1,005.00 | 1,056.00 | 1,056.00 | 9.66% | 5,977,304 |
| Jul 16, 2026 | 930.00 | 1,022.00 | 914.00 | 963.00 | 963.00 | 3.55% | 1,548,837 |
| Jul 15, 2026 | 936.00 | 962.00 | 903.00 | 930.00 | 930.00 | -0.96% | 288,166 |
| Jul 14, 2026 | 943.00 | 1,037.00 | 916.00 | 939.00 | 939.00 | -0.21% | 1,200,623 |
| Jul 13, 2026 | 1,015.00 | 1,073.00 | 914.00 | 941.00 | 941.00 | -2.28% | 1,037,148 |
| Jul 10, 2026 | 960.00 | 993.00 | 903.00 | 963.00 | 963.00 | -1.73% | 542,831 |
| Jul 9, 2026 | 933.00 | 1,076.00 | 873.00 | 980.00 | 980.00 | 6.06% | 2,875,518 |
| Jul 8, 2026 | 865.00 | 1,124.00 | 865.00 | 924.00 | 924.00 | 6.82% | 4,989,302 |
| Jul 7, 2026 | 846.00 | 904.00 | 846.00 | 865.00 | 865.00 | -1.14% | 129,104 |
| Jul 6, 2026 | 897.00 | 922.00 | 860.00 | 875.00 | 875.00 | -4.27% | 140,288 |
| Jul 3, 2026 | 909.00 | 917.00 | 862.00 | 914.00 | 914.00 | -0.33% | 166,738 |
| Jul 2, 2026 | 985.00 | 1,006.00 | 892.00 | 917.00 | 917.00 | -6.90% | 93,029 |
| Jul 1, 2026 | 981.00 | 1,024.00 | 975.00 | 985.00 | 985.00 | 0.41% | 127,806 |
| Jun 30, 2026 | 955.00 | 1,038.00 | 955.00 | 981.00 | 981.00 | 1.66% | 184,705 |
| Jun 29, 2026 | 861.00 | 979.00 | 861.00 | 965.00 | 965.00 | 4.10% | 190,140 |
| Jun 26, 2026 | 971.00 | 1,000.00 | 908.00 | 927.00 | 927.00 | -4.53% | 328,202 |
| Jun 25, 2026 | 1,023.00 | 1,055.00 | 971.00 | 971.00 | 971.00 | -6.18% | 217,533 |
| Jun 24, 2026 | 1,077.00 | 1,079.00 | 1,025.00 | 1,035.00 | 1,035.00 | -3.90% | 200,769 |
| Jun 23, 2026 | 1,146.00 | 1,146.00 | 1,065.00 | 1,077.00 | 1,077.00 | -6.83% | 184,880 |
| Jun 22, 2026 | 1,170.00 | 1,196.00 | 1,115.00 | 1,156.00 | 1,156.00 | -1.11% | 251,505 |
| Jun 19, 2026 | 1,167.00 | 1,188.00 | 1,100.00 | 1,169.00 | 1,169.00 | 0.17% | 283,978 |
| Jun 18, 2026 | 1,224.00 | 1,224.00 | 1,154.00 | 1,167.00 | 1,167.00 | -3.79% | 164,752 |
| Jun 17, 2026 | 1,240.00 | 1,243.00 | 1,177.00 | 1,213.00 | 1,213.00 | -1.22% | 174,472 |
| Jun 16, 2026 | 1,224.00 | 1,245.00 | 1,210.00 | 1,228.00 | 1,228.00 | 0.24% | 125,061 |
| Jun 15, 2026 | 1,254.00 | 1,272.00 | 1,216.00 | 1,225.00 | 1,225.00 | -2.39% | 192,576 |
| Jun 12, 2026 | 1,223.00 | 1,285.00 | 1,215.00 | 1,255.00 | 1,255.00 | 0.56% | 311,667 |
| Jun 11, 2026 | 1,310.00 | 1,516.00 | 1,207.00 | 1,248.00 | 1,248.00 | -1.65% | 2,778,735 |
| Jun 10, 2026 | 1,312.00 | 1,440.00 | 1,250.00 | 1,269.00 | 1,269.00 | -1.86% | 318,117 |
| Jun 9, 2026 | 1,276.00 | 1,329.00 | 1,195.00 | 1,293.00 | 1,293.00 | 1.33% | 320,320 |
| Jun 8, 2026 | 1,220.00 | 1,288.00 | 1,180.00 | 1,276.00 | 1,276.00 | -2.89% | 279,492 |
| Jun 5, 2026 | 1,363.00 | 1,368.00 | 1,286.00 | 1,314.00 | 1,314.00 | -3.60% | 138,625 |
| Jun 4, 2026 | 1,330.00 | 1,379.00 | 1,302.00 | 1,363.00 | 1,363.00 | 2.48% | 248,544 |
| Jun 2, 2026 | 1,286.00 | 1,358.00 | 1,240.00 | 1,330.00 | 1,330.00 | 0.99% | 373,119 |
| Jun 1, 2026 | 1,360.00 | 1,374.00 | 1,266.00 | 1,317.00 | 1,317.00 | -4.77% | 343,297 |