Serim B&G Co., Ltd. (KOSDAQ:340440)
South Korea · Delayed Price · Currency is KRW 2,355.00
+60.00 (2.61%)
At close: Apr 24, 2026
Serim B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,350.00 | 2,655.00 | 2,290.00 | 2,355.00 | 2,355.00 | 2.61% | 15,026,940 |
| Apr 23, 2026 | 2,185.00 | 2,610.00 | 2,045.00 | 2,295.00 | 2,295.00 | 6.74% | 26,465,530 |
| Apr 22, 2026 | 2,225.00 | 2,375.00 | 2,140.00 | 2,150.00 | 2,150.00 | 0.47% | 5,150,748 |
| 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% | 7,560,345 |
| Apr 17, 2026 | 2,155.00 | 2,345.00 | 2,155.00 | 2,170.00 | 2,170.00 | 0.70% | 3,337,971 |
| Apr 16, 2026 | 2,295.00 | 2,435.00 | 2,140.00 | 2,155.00 | 2,155.00 | -8.30% | 5,019,319 |
| Apr 15, 2026 | 2,480.00 | 2,500.00 | 2,320.00 | 2,350.00 | 2,350.00 | -5.24% | 4,652,447 |
| Apr 14, 2026 | 2,225.00 | 2,890.00 | 2,130.00 | 2,480.00 | 2,480.00 | 7.36% | 38,173,787 |
| Apr 13, 2026 | 2,285.00 | 2,495.00 | 2,225.00 | 2,310.00 | 2,310.00 | 11.06% | 17,823,809 |
| Apr 10, 2026 | 2,025.00 | 2,140.00 | 1,966.00 | 2,080.00 | 2,080.00 | 3.74% | 6,125,345 |
| Apr 9, 2026 | 2,005.00 | 2,270.00 | 1,929.00 | 2,005.00 | 2,005.00 | 4.21% | 22,135,661 |
| Apr 8, 2026 | 2,045.00 | 2,230.00 | 1,856.00 | 1,924.00 | 1,924.00 | -19.33% | 8,671,426 |
| 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% | 13,934,706 |
| Apr 2, 2026 | 1,679.00 | 2,195.00 | 1,662.00 | 1,994.00 | 1,994.00 | 17.78% | 37,897,755 |
| Apr 1, 2026 | 1,779.00 | 1,801.00 | 1,670.00 | 1,693.00 | 1,693.00 | -6.46% | 4,475,757 |
| Mar 31, 2026 | 2,240.00 | 2,240.00 | 1,810.00 | 1,810.00 | 1,810.00 | -16.78% | 5,470,973 |
| 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% | 32,782,411 |
| Mar 26, 2026 | 1,736.00 | 2,160.00 | 1,705.00 | 2,160.00 | 2,160.00 | 29.89% | 13,121,961 |
| Mar 25, 2026 | 1,670.00 | 1,920.00 | 1,592.00 | 1,663.00 | 1,663.00 | -0.42% | 12,905,060 |
| Mar 24, 2026 | 1,730.00 | 2,095.00 | 1,581.00 | 1,670.00 | 1,670.00 | -3.64% | 31,021,917 |
| Mar 23, 2026 | 1,545.00 | 1,826.00 | 1,512.00 | 1,733.00 | 1,733.00 | 20.94% | 25,012,940 |
| Mar 20, 2026 | 1,549.00 | 1,549.00 | 1,421.00 | 1,433.00 | 1,433.00 | -4.40% | 1,061,619 |
| Mar 19, 2026 | 1,507.00 | 1,688.00 | 1,452.00 | 1,499.00 | 1,499.00 | 4.17% | 11,375,910 |
| Mar 18, 2026 | 1,255.00 | 1,572.00 | 1,240.00 | 1,439.00 | 1,439.00 | 16.71% | 14,078,500 |
| Mar 17, 2026 | 1,211.00 | 1,301.00 | 1,196.00 | 1,233.00 | 1,233.00 | 1.82% | 155,266 |
| 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% | 62,606 |
| Mar 9, 2026 | 1,237.00 | 1,237.00 | 1,150.00 | 1,150.00 | 1,150.00 | -7.03% | 53,966 |
| Mar 6, 2026 | 1,198.00 | 1,301.00 | 1,194.00 | 1,237.00 | 1,237.00 | 2.40% | 133,183 |
| Mar 5, 2026 | 1,112.00 | 1,214.00 | 1,112.00 | 1,208.00 | 1,208.00 | 8.83% | 81,780 |
| Mar 4, 2026 | 1,216.00 | 1,261.00 | 1,100.00 | 1,110.00 | 1,110.00 | -13.35% | 276,110 |
| Mar 3, 2026 | 1,283.00 | 1,293.00 | 1,258.00 | 1,281.00 | 1,281.00 | -0.16% | 106,998 |
| Feb 27, 2026 | 1,300.00 | 1,305.00 | 1,275.00 | 1,283.00 | 1,283.00 | -1.46% | 78,556 |
| Feb 26, 2026 | 1,337.00 | 1,337.00 | 1,301.00 | 1,302.00 | 1,302.00 | -2.25% | 76,415 |
| Feb 25, 2026 | 1,354.00 | 1,365.00 | 1,331.00 | 1,332.00 | 1,332.00 | -1.55% | 64,835 |
| Feb 24, 2026 | 1,316.00 | 1,361.00 | 1,316.00 | 1,353.00 | 1,353.00 | 1.73% | 106,151 |
| Feb 23, 2026 | 1,328.00 | 1,330.00 | 1,297.00 | 1,330.00 | 1,330.00 | 0.30% | 82,791 |
| Feb 20, 2026 | 1,312.00 | 1,330.00 | 1,304.00 | 1,326.00 | 1,326.00 | 0.68% | 75,564 |
| Feb 19, 2026 | 1,324.00 | 1,337.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.53% | 78,985 |
| Feb 13, 2026 | 1,339.00 | 1,348.00 | 1,310.00 | 1,324.00 | 1,324.00 | -1.93% | 141,630 |
| Feb 12, 2026 | 1,380.00 | 1,380.00 | 1,300.00 | 1,350.00 | 1,350.00 | -2.24% | 80,815 |
| Feb 11, 2026 | 1,387.00 | 1,399.00 | 1,358.00 | 1,381.00 | 1,381.00 | 0.15% | 66,856 |
| Feb 10, 2026 | 1,388.00 | 1,396.00 | 1,374.00 | 1,379.00 | 1,379.00 | 0.29% | 51,626 |