Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 965.00
+38.00 (4.10%)
At close: Jun 29, 2026
Serim B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,387.00 | 1,435.00 | 1,321.00 | 1,383.00 | 1,383.00 | -3.15% | 511,905 |
| May 28, 2026 | 1,443.00 | 1,587.00 | 1,391.00 | 1,428.00 | 1,428.00 | -1.04% | 2,288,332 |
| May 27, 2026 | 1,501.00 | 1,514.00 | 1,402.00 | 1,443.00 | 1,443.00 | -3.67% | 498,493 |
| May 26, 2026 | 1,594.00 | 1,619.00 | 1,470.00 | 1,498.00 | 1,498.00 | -5.55% | 459,148 |
| May 22, 2026 | 1,600.00 | 1,616.00 | 1,553.00 | 1,586.00 | 1,586.00 | 2.65% | 250,079 |
| May 21, 2026 | 1,558.00 | 1,584.00 | 1,524.00 | 1,545.00 | 1,545.00 | -1.02% | 436,324 |
| 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 |