Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 3,550.00
-185.00 (-4.95%)
At close: Oct 8, 2026
Serim B&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,730.00 | 3,730.00 | 3,505.00 | 3,550.00 | 3,550.00 | -4.95% | 37,766 |
| Oct 7, 2026 | 4,095.00 | 4,100.00 | 3,595.00 | 3,735.00 | 3,735.00 | -1.19% | 67,498 |
| Sep 8, 2026 | 3,800.00 | 3,945.00 | 3,650.00 | 3,780.00 | 3,780.00 | -1.05% | 49,494 |
| Sep 7, 2026 | 3,900.00 | 3,960.00 | 3,775.00 | 3,820.00 | 3,820.00 | -2.30% | 34,316 |
| Sep 4, 2026 | 3,870.00 | 4,025.00 | 3,805.00 | 3,910.00 | 3,910.00 | 0.26% | 24,544 |
| Sep 3, 2026 | 3,825.00 | 4,120.00 | 3,715.00 | 3,900.00 | 3,900.00 | 1.96% | 58,184 |
| Sep 2, 2026 | 3,660.00 | 4,325.00 | 3,655.00 | 3,825.00 | 3,825.00 | 1.86% | 115,684 |
| Sep 1, 2026 | 3,750.00 | 3,970.00 | 3,705.00 | 3,755.00 | 3,755.00 | 0.13% | 30,020 |
| Aug 31, 2026 | 3,780.00 | 3,950.00 | 3,695.00 | 3,750.00 | 3,750.00 | -0.79% | 28,281 |
| Aug 28, 2026 | 3,705.00 | 3,840.00 | 3,600.00 | 3,780.00 | 3,780.00 | 3.14% | 41,948 |
| Aug 27, 2026 | 3,640.00 | 3,750.00 | 3,600.00 | 3,665.00 | 3,665.00 | 0.69% | 19,925 |
| Aug 26, 2026 | 3,785.00 | 3,785.00 | 3,600.00 | 3,640.00 | 3,640.00 | -3.83% | 18,837 |
| Aug 25, 2026 | 3,745.00 | 3,805.00 | 3,580.00 | 3,785.00 | 3,785.00 | 0.80% | 25,769 |
| Aug 24, 2026 | 3,715.00 | 3,825.00 | 3,705.00 | 3,755.00 | 3,755.00 | 1.08% | 12,803 |
| Aug 21, 2026 | 3,850.00 | 3,925.00 | 3,710.00 | 3,715.00 | 3,715.00 | -4.62% | 22,101 |
| Aug 20, 2026 | 3,860.00 | 4,550.00 | 3,860.00 | 3,895.00 | 3,895.00 | -0.26% | 98,985 |
| Aug 19, 2026 | 4,080.00 | 4,080.00 | 3,850.00 | 3,905.00 | 3,905.00 | -3.58% | 25,847 |
| Aug 18, 2026 | 4,165.00 | 4,165.00 | 3,960.00 | 4,050.00 | 4,050.00 | -1.34% | 40,286 |
| Aug 14, 2026 | 4,165.00 | 4,255.00 | 3,995.00 | 4,105.00 | 4,105.00 | -1.44% | 31,469 |
| Aug 13, 2026 | 4,325.00 | 4,325.00 | 4,120.00 | 4,165.00 | 4,165.00 | -2.12% | 31,200 |
| Aug 12, 2026 | 4,345.00 | 4,345.00 | 4,190.00 | 4,255.00 | 4,255.00 | 0.12% | 24,300 |
| Aug 11, 2026 | 4,275.00 | 4,365.00 | 4,190.00 | 4,250.00 | 4,250.00 | 0.12% | 26,938 |
| Aug 10, 2026 | 4,170.00 | 4,430.00 | 4,095.00 | 4,245.00 | 4,245.00 | 4.69% | 35,444 |
| Aug 7, 2026 | 4,035.00 | 4,250.00 | 3,995.00 | 4,055.00 | 4,055.00 | -0.25% | 27,249 |
| Aug 6, 2026 | 4,365.00 | 4,365.00 | 4,060.00 | 4,065.00 | 4,065.00 | -3.21% | 26,031 |
| Aug 5, 2026 | 4,095.00 | 4,425.00 | 4,095.00 | 4,200.00 | 4,200.00 | 2.94% | 49,547 |
| Aug 4, 2026 | 3,975.00 | 4,150.00 | 3,940.00 | 4,080.00 | 4,080.00 | 1.49% | 24,242 |
| Aug 3, 2026 | 4,010.00 | 4,120.00 | 3,885.00 | 4,020.00 | 4,020.00 | -0.99% | 47,568 |
| Jul 31, 2026 | 4,010.00 | 4,250.00 | 3,975.00 | 4,060.00 | 4,060.00 | 1.25% | 52,089 |
| Jul 30, 2026 | 3,810.00 | 4,195.00 | 3,810.00 | 4,010.00 | 4,010.00 | -0.99% | 44,177 |
| Jul 29, 2026 | 4,235.00 | 4,625.00 | 4,045.00 | 4,050.00 | 4,050.00 | -5.26% | 98,657 |
| Jul 28, 2026 | 4,250.00 | 4,395.00 | 4,075.00 | 4,275.00 | 4,275.00 | 0.12% | 92,416 |
| Jul 27, 2026 | 4,605.00 | 4,675.00 | 4,255.00 | 4,270.00 | 4,270.00 | -12.59% | 177,089 |
| Jul 24, 2026 | 4,950.00 | 6,100.00 | 4,850.00 | 4,885.00 | 4,885.00 | 4.05% | 1,142,149 |
| Jul 23, 2026 | 4,590.00 | 4,735.00 | 4,505.00 | 4,695.00 | 4,695.00 | 1.51% | 83,174 |
| Jul 22, 2026 | 4,480.00 | 4,780.00 | 4,360.00 | 4,625.00 | 4,625.00 | 4.99% | 143,277 |
| Jul 21, 2026 | 5,265.00 | 5,635.00 | 4,405.00 | 4,405.00 | 4,405.00 | -16.57% | 272,289 |
| Jul 20, 2026 | 5,060.00 | 6,180.00 | 5,025.00 | 5,280.00 | 5,280.00 | 9.66% | 1,195,460 |
| Jul 16, 2026 | 4,650.00 | 5,110.00 | 4,570.00 | 4,815.00 | 4,815.00 | 3.55% | 310,053 |
| Jul 15, 2026 | 4,680.00 | 4,810.00 | 4,515.00 | 4,650.00 | 4,650.00 | -0.96% | 59,935 |
| Jul 14, 2026 | 4,715.00 | 5,185.00 | 4,580.00 | 4,695.00 | 4,695.00 | -0.21% | 240,543 |
| Jul 13, 2026 | 5,075.00 | 5,365.00 | 4,570.00 | 4,705.00 | 4,705.00 | -2.28% | 208,108 |
| Jul 10, 2026 | 4,800.00 | 4,965.00 | 4,515.00 | 4,815.00 | 4,815.00 | -1.73% | 108,691 |
| Jul 9, 2026 | 4,665.00 | 5,380.00 | 4,365.00 | 4,900.00 | 4,900.00 | 6.06% | 575,926 |
| Jul 8, 2026 | 4,325.00 | 5,620.00 | 4,325.00 | 4,620.00 | 4,620.00 | 6.82% | 1,004,204 |
| Jul 7, 2026 | 4,230.00 | 4,520.00 | 4,230.00 | 4,325.00 | 4,325.00 | -1.14% | 25,849 |
| Jul 6, 2026 | 4,485.00 | 4,610.00 | 4,300.00 | 4,375.00 | 4,375.00 | -4.27% | 28,057 |
| Jul 3, 2026 | 4,545.00 | 4,585.00 | 4,310.00 | 4,570.00 | 4,570.00 | -0.33% | 33,382 |
| Jul 2, 2026 | 4,925.00 | 5,030.00 | 4,460.00 | 4,585.00 | 4,585.00 | -6.90% | 18,665 |
| Jul 1, 2026 | 4,905.00 | 5,120.00 | 4,875.00 | 4,925.00 | 4,925.00 | 0.41% | 25,570 |