SERIM B&G Co.,Ltd (KOSDAQ:340440)
South Korea
· Delayed Price · Currency is KRW 1,542.00
-29.00 (-1.85%)
At close: Dec 5, 2025
SERIM B&G Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,577.00 | 1,585.00 | 1,530.00 | 1,542.00 | 1,542.00 | -1.85% | 438,565 |
| Dec 4, 2025 | 1,615.00 | 1,649.00 | 1,562.00 | 1,571.00 | 1,571.00 | -2.66% | 796,884 |
| Dec 3, 2025 | 1,627.00 | 1,683.00 | 1,578.00 | 1,614.00 | 1,614.00 | 0.25% | 3,769,492 |
| Dec 2, 2025 | 1,440.00 | 1,745.00 | 1,423.00 | 1,610.00 | 1,610.00 | 13.38% | 17,213,488 |
| Dec 1, 2025 | 1,393.00 | 1,436.00 | 1,393.00 | 1,420.00 | 1,420.00 | 1.94% | 175,045 |
| Nov 28, 2025 | 1,356.00 | 1,406.00 | 1,356.00 | 1,393.00 | 1,393.00 | 2.43% | 124,419 |
| Nov 27, 2025 | 1,393.00 | 1,394.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.09% | 95,429 |
| Nov 26, 2025 | 1,360.00 | 1,400.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1.40% | 131,249 |
| Nov 25, 2025 | 1,361.00 | 1,450.00 | 1,349.00 | 1,356.00 | 1,356.00 | 0.30% | 712,971 |
| Nov 24, 2025 | 1,363.00 | 1,445.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.03% | 140,722 |
| Nov 21, 2025 | 1,402.00 | 1,450.00 | 1,366.00 | 1,380.00 | 1,380.00 | -3.23% | 216,514 |
| Nov 20, 2025 | 1,453.00 | 1,473.00 | 1,401.00 | 1,426.00 | 1,426.00 | -1.38% | 449,252 |
| Nov 19, 2025 | 1,430.00 | 1,622.00 | 1,416.00 | 1,446.00 | 1,446.00 | 1.12% | 5,623,072 |
| Nov 18, 2025 | 1,509.00 | 1,515.00 | 1,430.00 | 1,430.00 | 1,430.00 | -5.80% | 377,726 |
| Nov 17, 2025 | 1,510.00 | 1,546.00 | 1,435.00 | 1,518.00 | 1,518.00 | 0.60% | 1,624,343 |
| Nov 14, 2025 | 1,544.00 | 1,790.00 | 1,495.00 | 1,509.00 | 1,509.00 | -2.27% | 11,462,000 |
| Nov 13, 2025 | 1,333.00 | 1,688.00 | 1,275.00 | 1,544.00 | 1,544.00 | 16.18% | 14,848,670 |
| Nov 12, 2025 | 1,298.00 | 1,345.00 | 1,295.00 | 1,329.00 | 1,329.00 | 2.23% | 76,513 |
| Nov 11, 2025 | 1,310.00 | 1,440.00 | 1,274.00 | 1,300.00 | 1,300.00 | -2.03% | 311,920 |
| Nov 10, 2025 | 1,275.00 | 1,389.00 | 1,274.00 | 1,327.00 | 1,327.00 | 4.16% | 190,386 |
| Nov 7, 2025 | 1,320.00 | 1,349.00 | 1,245.00 | 1,274.00 | 1,274.00 | -3.48% | 317,674 |
| Nov 6, 2025 | 1,347.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.00% | 82,664 |
| Nov 5, 2025 | 1,326.00 | 1,353.00 | 1,298.00 | 1,347.00 | 1,347.00 | -0.44% | 145,313 |
| Nov 4, 2025 | 1,363.00 | 1,378.00 | 1,351.00 | 1,353.00 | 1,353.00 | -1.96% | 105,098 |
| Nov 3, 2025 | 1,417.00 | 1,417.00 | 1,364.00 | 1,380.00 | 1,380.00 | -2.61% | 125,587 |
| Oct 31, 2025 | 1,404.00 | 1,417.00 | 1,400.00 | 1,417.00 | 1,417.00 | 0.78% | 67,238 |
| Oct 30, 2025 | 1,411.00 | 1,427.00 | 1,395.00 | 1,406.00 | 1,406.00 | -1.47% | 117,424 |
| Oct 29, 2025 | 1,452.00 | 1,462.00 | 1,426.00 | 1,427.00 | 1,427.00 | -2.53% | 101,801 |
| Oct 28, 2025 | 1,479.00 | 1,479.00 | 1,456.00 | 1,464.00 | 1,464.00 | -1.01% | 78,810 |
| Oct 27, 2025 | 1,499.00 | 1,499.00 | 1,470.00 | 1,479.00 | 1,479.00 | -1.33% | 46,409 |
| Oct 24, 2025 | 1,498.00 | 1,499.00 | 1,463.00 | 1,499.00 | 1,499.00 | 0.07% | 84,786 |
| Oct 23, 2025 | 1,507.00 | 1,515.00 | 1,476.00 | 1,498.00 | 1,498.00 | -0.60% | 61,742 |
| Oct 22, 2025 | 1,500.00 | 1,518.00 | 1,482.00 | 1,507.00 | 1,507.00 | 0.47% | 76,528 |
| Oct 21, 2025 | 1,491.00 | 1,528.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.33% | 53,531 |
| Oct 20, 2025 | 1,500.00 | 1,527.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.33% | 89,086 |
| Oct 17, 2025 | 1,553.00 | 1,553.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.45% | 104,490 |
| Oct 16, 2025 | 1,550.00 | 1,559.00 | 1,517.00 | 1,522.00 | 1,522.00 | -1.30% | 116,197 |
| Oct 15, 2025 | 1,522.00 | 1,549.00 | 1,522.00 | 1,542.00 | 1,542.00 | 0.65% | 94,807 |
| Oct 14, 2025 | 1,539.00 | 1,569.00 | 1,515.00 | 1,532.00 | 1,532.00 | -1.16% | 147,736 |
| Oct 13, 2025 | 1,550.00 | 1,680.00 | 1,535.00 | 1,550.00 | 1,550.00 | -0.77% | 119,297 |
| Oct 10, 2025 | 1,600.00 | 1,606.00 | 1,550.00 | 1,562.00 | 1,562.00 | -2.74% | 183,684 |
| Oct 2, 2025 | 1,597.00 | 1,629.00 | 1,597.00 | 1,606.00 | 1,606.00 | 0.56% | 57,096 |
| Oct 1, 2025 | 1,606.00 | 1,620.00 | 1,595.00 | 1,597.00 | 1,597.00 | -0.56% | 73,820 |
| Sep 30, 2025 | 1,603.00 | 1,639.00 | 1,601.00 | 1,606.00 | 1,606.00 | -0.74% | 66,342 |
| Sep 29, 2025 | 1,622.00 | 1,665.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.74% | 48,096 |
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,610.00 | 1,630.00 | 1,630.00 | -2.98% | 117,836 |
| Sep 25, 2025 | 1,665.00 | 1,696.00 | 1,662.00 | 1,680.00 | 1,680.00 | 0.42% | 94,083 |
| Sep 24, 2025 | 1,692.00 | 1,750.00 | 1,648.00 | 1,673.00 | 1,673.00 | -1.06% | 187,742 |
| Sep 23, 2025 | 1,719.00 | 1,724.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.63% | 131,117 |
| Sep 22, 2025 | 1,743.00 | 1,787.00 | 1,715.00 | 1,719.00 | 1,719.00 | -1.38% | 138,406 |
| Sep 19, 2025 | 1,755.00 | 1,755.00 | 1,708.00 | 1,743.00 | 1,743.00 | -0.51% | 257,743 |
| Sep 18, 2025 | 1,726.00 | 1,755.00 | 1,710.00 | 1,752.00 | 1,752.00 | 1.98% | 295,925 |
| Sep 17, 2025 | 1,760.00 | 1,766.00 | 1,713.00 | 1,718.00 | 1,718.00 | -2.39% | 411,013 |
| Sep 16, 2025 | 1,699.00 | 1,943.00 | 1,676.00 | 1,760.00 | 1,760.00 | 3.59% | 7,234,246 |
| Sep 15, 2025 | 1,694.00 | 1,728.00 | 1,694.00 | 1,699.00 | 1,699.00 | -0.64% | 156,395 |
| Sep 12, 2025 | 1,748.00 | 1,748.00 | 1,680.00 | 1,710.00 | 1,710.00 | -0.70% | 267,936 |
| Sep 11, 2025 | 1,765.00 | 1,770.00 | 1,720.00 | 1,722.00 | 1,722.00 | -2.33% | 318,616 |
| Sep 10, 2025 | 1,759.00 | 1,778.00 | 1,733.00 | 1,763.00 | 1,763.00 | 0.74% | 424,075 |
| Sep 9, 2025 | 1,688.00 | 1,876.00 | 1,688.00 | 1,750.00 | 1,750.00 | 4.42% | 5,338,192 |
| Sep 8, 2025 | 1,677.00 | 1,700.00 | 1,652.00 | 1,676.00 | 1,676.00 | -0.65% | 456,740 |
| Sep 5, 2025 | 1,658.00 | 1,849.00 | 1,656.00 | 1,687.00 | 1,687.00 | 2.68% | 6,008,987 |
| Sep 4, 2025 | 1,560.00 | 1,857.00 | 1,535.00 | 1,643.00 | 1,643.00 | 7.32% | 9,110,773 |
| Sep 3, 2025 | 1,541.00 | 1,600.00 | 1,526.00 | 1,531.00 | 1,531.00 | -0.65% | 99,625 |
| Sep 2, 2025 | 1,545.00 | 1,558.00 | 1,520.00 | 1,541.00 | 1,541.00 | -1.41% | 129,817 |
| Sep 1, 2025 | 1,620.00 | 1,620.00 | 1,540.00 | 1,563.00 | 1,563.00 | -2.56% | 185,562 |
| Aug 29, 2025 | 1,602.00 | 1,626.00 | 1,585.00 | 1,604.00 | 1,604.00 | 0.12% | 84,699 |
| Aug 28, 2025 | 1,610.00 | 1,617.00 | 1,583.00 | 1,602.00 | 1,602.00 | -0.68% | 100,204 |
| Aug 27, 2025 | 1,623.00 | 1,625.00 | 1,605.00 | 1,613.00 | 1,613.00 | -0.62% | 70,018 |
| Aug 26, 2025 | 1,646.00 | 1,646.00 | 1,604.00 | 1,623.00 | 1,623.00 | -1.34% | 95,253 |
| Aug 25, 2025 | 1,631.00 | 1,650.00 | 1,610.00 | 1,645.00 | 1,645.00 | 1.17% | 97,547 |
| Aug 22, 2025 | 1,621.00 | 1,643.00 | 1,603.00 | 1,626.00 | 1,626.00 | -0.55% | 164,628 |
| Aug 21, 2025 | 1,656.00 | 1,679.00 | 1,609.00 | 1,635.00 | 1,635.00 | 1.62% | 423,625 |
| Aug 20, 2025 | 1,584.00 | 1,629.00 | 1,578.00 | 1,609.00 | 1,609.00 | -1.89% | 184,433 |
| Aug 19, 2025 | 1,631.00 | 1,664.00 | 1,621.00 | 1,640.00 | 1,640.00 | -1.50% | 182,491 |
| Aug 18, 2025 | 1,681.00 | 1,681.00 | 1,619.00 | 1,665.00 | 1,665.00 | -2.40% | 324,770 |
| Aug 14, 2025 | 1,752.00 | 1,754.00 | 1,690.00 | 1,706.00 | 1,706.00 | -2.63% | 492,322 |
| Aug 13, 2025 | 1,810.00 | 1,893.00 | 1,742.00 | 1,752.00 | 1,752.00 | -2.67% | 1,414,127 |
| Aug 12, 2025 | 1,876.00 | 1,877.00 | 1,795.00 | 1,800.00 | 1,800.00 | -3.07% | 472,882 |
| Aug 11, 2025 | 1,815.00 | 1,894.00 | 1,779.00 | 1,857.00 | 1,857.00 | 4.92% | 1,261,214 |
| Aug 8, 2025 | 1,807.00 | 1,807.00 | 1,750.00 | 1,770.00 | 1,770.00 | -3.12% | 792,686 |
| Aug 7, 2025 | 1,974.00 | 2,040.00 | 1,827.00 | 1,827.00 | 1,827.00 | -0.16% | 5,473,632 |
| Aug 6, 2025 | 1,831.00 | 2,040.00 | 1,783.00 | 1,830.00 | 1,830.00 | - | 10,200,510 |
| Aug 5, 2025 | 1,888.00 | 1,954.00 | 1,750.00 | 1,830.00 | 1,830.00 | -2.87% | 3,272,702 |
| Aug 4, 2025 | 1,724.00 | 2,040.00 | 1,724.00 | 1,884.00 | 1,884.00 | 11.81% | 26,573,970 |
| Aug 1, 2025 | 1,590.00 | 1,960.00 | 1,518.00 | 1,685.00 | 1,685.00 | 5.97% | 14,330,970 |
| Jul 31, 2025 | 1,640.00 | 1,648.00 | 1,580.00 | 1,590.00 | 1,590.00 | -2.51% | 81,444 |
| Jul 30, 2025 | 1,607.00 | 1,663.00 | 1,607.00 | 1,631.00 | 1,631.00 | 0.49% | 98,137 |
| Jul 29, 2025 | 1,643.00 | 1,664.00 | 1,611.00 | 1,623.00 | 1,623.00 | -1.64% | 160,268 |
| Jul 28, 2025 | 1,690.00 | 1,715.00 | 1,646.00 | 1,650.00 | 1,650.00 | -3.34% | 214,316 |
| Jul 25, 2025 | 1,690.00 | 1,720.00 | 1,660.00 | 1,707.00 | 1,707.00 | 1.01% | 180,808 |
| Jul 24, 2025 | 1,715.00 | 1,741.00 | 1,671.00 | 1,690.00 | 1,690.00 | -2.71% | 213,411 |
| Jul 23, 2025 | 1,688.00 | 1,800.00 | 1,688.00 | 1,737.00 | 1,737.00 | 2.90% | 737,449 |
| Jul 22, 2025 | 1,753.00 | 1,775.00 | 1,650.00 | 1,688.00 | 1,688.00 | -3.93% | 359,641 |
| Jul 21, 2025 | 1,738.00 | 1,780.00 | 1,691.00 | 1,757.00 | 1,757.00 | 1.09% | 325,771 |
| Jul 18, 2025 | 1,782.00 | 1,797.00 | 1,722.00 | 1,738.00 | 1,738.00 | -3.28% | 357,991 |
| Jul 17, 2025 | 1,847.00 | 1,859.00 | 1,785.00 | 1,797.00 | 1,797.00 | -2.60% | 433,495 |
| Jul 16, 2025 | 1,805.00 | 1,879.00 | 1,770.00 | 1,845.00 | 1,845.00 | 2.22% | 1,366,781 |
| Jul 15, 2025 | 1,887.00 | 1,959.00 | 1,805.00 | 1,805.00 | 1,805.00 | -4.19% | 3,322,499 |
| Jul 14, 2025 | 1,800.00 | 2,130.00 | 1,768.00 | 1,884.00 | 1,884.00 | 5.08% | 18,910,150 |
| Jul 11, 2025 | 1,584.00 | 1,999.00 | 1,578.00 | 1,793.00 | 1,793.00 | 13.34% | 22,385,410 |