Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 881.00
-175.00 (-16.57%)
At close: Jul 21, 2026
Serim B&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |