Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 756.00
-8.00 (-1.05%)
At close: Sep 8, 2026
Serim B&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 760.00 | 789.00 | 730.00 | 756.00 | 756.00 | -1.05% | 247,435 |
| Sep 7, 2026 | 780.00 | 792.00 | 755.00 | 764.00 | 764.00 | -2.30% | 171,483 |
| Sep 4, 2026 | 774.00 | 805.00 | 761.00 | 782.00 | 782.00 | 0.26% | 122,724 |
| Sep 3, 2026 | 765.00 | 824.00 | 743.00 | 780.00 | 780.00 | 1.96% | 290,920 |
| Sep 2, 2026 | 732.00 | 865.00 | 731.00 | 765.00 | 765.00 | 1.86% | 578,422 |
| Sep 1, 2026 | 750.00 | 794.00 | 741.00 | 751.00 | 751.00 | 0.13% | 150,100 |
| Aug 31, 2026 | 756.00 | 790.00 | 739.00 | 750.00 | 750.00 | -0.79% | 141,406 |
| Aug 28, 2026 | 741.00 | 768.00 | 720.00 | 756.00 | 756.00 | 3.14% | 209,740 |
| Aug 27, 2026 | 728.00 | 750.00 | 720.00 | 733.00 | 733.00 | 0.69% | 99,629 |
| Aug 26, 2026 | 757.00 | 757.00 | 720.00 | 728.00 | 728.00 | -3.83% | 94,113 |
| Aug 25, 2026 | 749.00 | 761.00 | 716.00 | 757.00 | 757.00 | 0.80% | 128,849 |
| Aug 24, 2026 | 743.00 | 765.00 | 741.00 | 751.00 | 751.00 | 1.08% | 63,530 |
| Aug 21, 2026 | 770.00 | 785.00 | 742.00 | 743.00 | 743.00 | -4.62% | 109,773 |
| Aug 20, 2026 | 772.00 | 910.00 | 772.00 | 779.00 | 779.00 | -0.26% | 494,928 |
| Aug 19, 2026 | 816.00 | 816.00 | 770.00 | 781.00 | 781.00 | -3.58% | 129,234 |
| Aug 18, 2026 | 833.00 | 833.00 | 792.00 | 810.00 | 810.00 | -1.34% | 197,266 |
| Aug 14, 2026 | 833.00 | 851.00 | 799.00 | 821.00 | 821.00 | -1.44% | 157,344 |
| Aug 13, 2026 | 865.00 | 865.00 | 824.00 | 833.00 | 833.00 | -2.12% | 152,638 |
| Aug 12, 2026 | 869.00 | 869.00 | 838.00 | 851.00 | 851.00 | 0.12% | 121,503 |
| 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 |