Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 1,561.00
-27.00 (-1.70%)
At close: May 20, 2026
Serim B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,559.00 | 1,618.00 | 1,450.00 | 1,561.00 | 1,561.00 | -1.70% | 619,810 |
| May 19, 2026 | 1,604.00 | 1,645.00 | 1,532.00 | 1,588.00 | 1,588.00 | -3.64% | 519,708 |
| May 18, 2026 | 1,662.00 | 1,700.00 | 1,567.00 | 1,648.00 | 1,648.00 | -0.72% | 531,084 |
| May 15, 2026 | 1,700.00 | 1,741.00 | 1,633.00 | 1,660.00 | 1,660.00 | -2.35% | 1,400,695 |
| May 14, 2026 | 1,736.00 | 1,766.00 | 1,655.00 | 1,700.00 | 1,700.00 | -2.13% | 810,437 |
| May 13, 2026 | 1,827.00 | 1,967.00 | 1,680.00 | 1,737.00 | 1,737.00 | -4.46% | 1,902,809 |
| May 12, 2026 | 1,771.00 | 2,030.00 | 1,755.00 | 1,818.00 | 1,818.00 | 2.65% | 5,600,773 |
| May 11, 2026 | 1,800.00 | 1,897.00 | 1,766.00 | 1,771.00 | 1,771.00 | -1.45% | 1,037,147 |
| May 8, 2026 | 1,986.00 | 2,035.00 | 1,793.00 | 1,797.00 | 1,797.00 | -5.42% | 1,535,372 |
| May 7, 2026 | 2,040.00 | 2,145.00 | 1,837.00 | 1,900.00 | 1,900.00 | -11.01% | 2,727,243 |
| May 6, 2026 | 2,300.00 | 2,380.00 | 2,135.00 | 2,135.00 | 2,135.00 | -9.34% | 3,055,421 |
| May 4, 2026 | 2,405.00 | 2,450.00 | 2,305.00 | 2,355.00 | 2,355.00 | -6.18% | 3,562,065 |
| Apr 30, 2026 | 2,505.00 | 2,900.00 | 2,445.00 | 2,510.00 | 2,510.00 | 4.37% | 34,441,380 |
| Apr 29, 2026 | 2,385.00 | 2,620.00 | 2,340.00 | 2,405.00 | 2,405.00 | 3.00% | 10,640,420 |
| Apr 28, 2026 | 2,250.00 | 2,545.00 | 2,175.00 | 2,335.00 | 2,335.00 | 4.24% | 13,028,220 |
| Apr 27, 2026 | 2,360.00 | 2,365.00 | 2,175.00 | 2,240.00 | 2,240.00 | -4.88% | 2,943,871 |
| Apr 24, 2026 | 2,350.00 | 2,655.00 | 2,290.00 | 2,355.00 | 2,355.00 | 2.61% | 15,136,540 |
| Apr 23, 2026 | 2,185.00 | 2,610.00 | 2,045.00 | 2,295.00 | 2,295.00 | 6.74% | 26,563,180 |
| Apr 22, 2026 | 2,225.00 | 2,375.00 | 2,140.00 | 2,150.00 | 2,150.00 | 0.47% | 5,193,052 |
| Apr 21, 2026 | 2,265.00 | 2,265.00 | 2,100.00 | 2,140.00 | 2,140.00 | -5.31% | 1,946,121 |
| Apr 20, 2026 | 2,300.00 | 2,500.00 | 2,260.00 | 2,260.00 | 2,260.00 | 4.15% | 7,639,534 |
| Apr 17, 2026 | 2,155.00 | 2,345.00 | 2,155.00 | 2,170.00 | 2,170.00 | 0.70% | 3,367,059 |
| Apr 16, 2026 | 2,295.00 | 2,435.00 | 2,140.00 | 2,155.00 | 2,155.00 | -8.30% | 5,049,942 |
| Apr 15, 2026 | 2,480.00 | 2,500.00 | 2,320.00 | 2,350.00 | 2,350.00 | -5.24% | 4,710,712 |
| Apr 14, 2026 | 2,225.00 | 2,890.00 | 2,130.00 | 2,480.00 | 2,480.00 | 7.36% | 38,295,370 |
| Apr 13, 2026 | 2,285.00 | 2,495.00 | 2,225.00 | 2,310.00 | 2,310.00 | 11.06% | 17,906,850 |
| Apr 10, 2026 | 2,025.00 | 2,140.00 | 1,966.00 | 2,080.00 | 2,080.00 | 3.74% | 6,240,318 |
| Apr 9, 2026 | 2,005.00 | 2,270.00 | 1,929.00 | 2,005.00 | 2,005.00 | 4.21% | 22,361,090 |
| Apr 8, 2026 | 2,045.00 | 2,230.00 | 1,856.00 | 1,924.00 | 1,924.00 | -19.33% | 8,752,409 |
| Apr 7, 2026 | 2,200.00 | 2,800.00 | 2,135.00 | 2,385.00 | 2,385.00 | 4.61% | 54,000,120 |
| Apr 6, 2026 | 2,050.00 | 2,550.00 | 1,856.00 | 2,280.00 | 2,280.00 | 13.15% | 39,874,700 |
| Apr 3, 2026 | 1,994.00 | 2,235.00 | 1,945.00 | 2,015.00 | 2,015.00 | 1.05% | 13,982,510 |
| Apr 2, 2026 | 1,679.00 | 2,195.00 | 1,662.00 | 1,994.00 | 1,994.00 | 17.78% | 38,105,950 |
| Apr 1, 2026 | 1,779.00 | 1,801.00 | 1,670.00 | 1,693.00 | 1,693.00 | -6.46% | 4,529,055 |
| Mar 31, 2026 | 2,240.00 | 2,240.00 | 1,810.00 | 1,810.00 | 1,810.00 | -16.78% | 5,548,494 |
| Mar 30, 2026 | 2,570.00 | 2,705.00 | 2,100.00 | 2,175.00 | 2,175.00 | -3.76% | 17,599,140 |
| Mar 27, 2026 | 2,500.00 | 2,805.00 | 2,160.00 | 2,260.00 | 2,260.00 | 4.63% | 33,003,530 |
| Mar 26, 2026 | 1,736.00 | 2,160.00 | 1,705.00 | 2,160.00 | 2,160.00 | 29.89% | 13,125,990 |
| Mar 25, 2026 | 1,670.00 | 1,920.00 | 1,592.00 | 1,663.00 | 1,663.00 | -0.42% | 12,944,380 |
| Mar 24, 2026 | 1,730.00 | 2,095.00 | 1,581.00 | 1,670.00 | 1,670.00 | -3.64% | 31,045,420 |
| Mar 23, 2026 | 1,545.00 | 1,826.00 | 1,512.00 | 1,733.00 | 1,733.00 | 20.94% | 25,129,560 |
| Mar 20, 2026 | 1,549.00 | 1,549.00 | 1,421.00 | 1,433.00 | 1,433.00 | -4.40% | 1,081,543 |
| Mar 19, 2026 | 1,507.00 | 1,688.00 | 1,452.00 | 1,499.00 | 1,499.00 | 4.17% | 11,401,660 |
| Mar 18, 2026 | 1,255.00 | 1,572.00 | 1,240.00 | 1,439.00 | 1,439.00 | 16.71% | 14,281,770 |
| Mar 17, 2026 | 1,211.00 | 1,301.00 | 1,196.00 | 1,233.00 | 1,233.00 | 1.82% | 155,271 |
| Mar 16, 2026 | 1,234.00 | 1,236.00 | 1,205.00 | 1,211.00 | 1,211.00 | -0.90% | 41,754 |
| Mar 13, 2026 | 1,222.00 | 1,228.00 | 1,150.00 | 1,222.00 | 1,222.00 | -0.49% | 38,041 |
| Mar 12, 2026 | 1,217.00 | 1,235.00 | 1,213.00 | 1,228.00 | 1,228.00 | 0.99% | 35,796 |
| Mar 11, 2026 | 1,224.00 | 1,242.00 | 1,212.00 | 1,216.00 | 1,216.00 | -1.14% | 61,083 |
| Mar 10, 2026 | 1,172.00 | 1,234.00 | 1,172.00 | 1,230.00 | 1,230.00 | 6.96% | 63,998 |