Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 910.00 | 923.00 | 909.00 | 915.00 | 4,434.15 | 9,716 |
| 2024-04-03 | 907.00 | 919.00 | 901.00 | 912.00 | 4,419.61 | 8,231 |
| 2024-04-02 | 919.00 | 925.00 | 901.00 | 909.00 | 4,405.08 | 12,506 |
| 2024-04-01 | 908.00 | 920.00 | 892.00 | 920.00 | 4,458.38 | 18,603 |
| 2024-03-29 | 888.00 | 918.00 | 884.00 | 908.00 | 4,400.23 | 15,723 |
| 2024-03-28 | 889.00 | 892.00 | 880.00 | 892.00 | 4,322.69 | 8,832 |
| 2024-03-27 | 894.00 | 895.00 | 889.00 | 889.00 | 4,308.16 | 10,919 |
| 2024-03-26 | 902.00 | 904.00 | 887.00 | 893.00 | 4,327.54 | 24,748 |
| 2024-03-25 | 903.00 | 912.00 | 901.00 | 901.00 | 4,366.31 | 15,488 |
| 2024-03-22 | 898.00 | 906.00 | 897.00 | 906.00 | 4,390.54 | 38,847 |
| 2024-03-21 | 899.00 | 913.00 | 898.00 | 901.00 | 4,366.31 | 4,702 |
| 2024-03-20 | 909.00 | 910.00 | 892.00 | 900.00 | 4,361.46 | 23,315 |
| 2024-03-19 | 907.00 | 930.00 | 900.00 | 904.00 | 4,380.85 | 19,857 |
| 2024-03-18 | 910.00 | 912.00 | 904.00 | 907.00 | 4,395.38 | 6,635 |
| 2024-03-15 | 920.00 | 925.00 | 902.00 | 910.00 | 4,409.92 | 19,487 |
| 2024-03-14 | 899.00 | 922.00 | 897.00 | 917.00 | 4,443.85 | 18,307 |
| 2024-03-13 | 891.00 | 898.00 | 891.00 | 896.00 | 4,342.08 | 7,805 |
| 2024-03-12 | 885.00 | 900.00 | 876.00 | 891.00 | 4,317.85 | 18,966 |
| 2024-03-11 | 890.00 | 897.00 | 877.00 | 885.00 | 4,288.77 | 18,707 |
| 2024-03-08 | 897.00 | 898.00 | 887.00 | 889.00 | 4,308.16 | 15,197 |
| 2024-03-07 | 910.00 | 910.00 | 896.00 | 896.00 | 4,342.08 | 16,202 |
| 2024-03-06 | 915.00 | 915.00 | 907.00 | 908.00 | 4,400.23 | 7,135 |
| 2024-03-05 | 921.00 | 921.00 | 907.00 | 914.00 | 4,429.31 | 20,761 |
| 2024-03-04 | 930.00 | 930.00 | 921.00 | 921.00 | 4,463.23 | 15,417 |
| 2024-02-29 | 927.00 | 927.00 | 920.00 | 927.00 | 4,492.31 | 4,991 |
| 2024-02-28 | 929.00 | 929.00 | 923.00 | 927.00 | 4,492.31 | 6,324 |
| 2024-02-27 | 925.00 | 930.00 | 919.00 | 928.00 | 4,497.15 | 7,290 |
| 2024-02-26 | 939.00 | 939.00 | 926.00 | 927.00 | 4,492.31 | 8,050 |
| 2024-02-23 | 939.00 | 943.00 | 928.00 | 937.00 | 4,540.77 | 10,514 |
| 2024-02-22 | 950.00 | 950.00 | 932.00 | 939.00 | 4,550.46 | 6,057 |
| 2024-02-21 | 945.00 | 950.00 | 935.00 | 945.00 | 4,579.54 | 7,194 |
| 2024-02-20 | 955.00 | 960.00 | 941.00 | 945.00 | 4,579.54 | 5,986 |
| 2024-02-19 | 951.00 | 960.00 | 941.00 | 955.00 | 4,628.00 | 11,169 |
| 2024-02-16 | 939.00 | 958.00 | 928.00 | 954.00 | 4,623.15 | 22,003 |
| 2024-02-15 | 936.00 | 944.00 | 928.00 | 939.00 | 4,550.46 | 5,539 |
| 2024-02-14 | 926.00 | 938.00 | 926.00 | 936.00 | 4,535.92 | 5,801 |
| 2024-02-13 | 934.00 | 938.00 | 931.00 | 936.00 | 4,535.92 | 14,391 |
| 2024-02-08 | 935.00 | 938.00 | 925.00 | 931.00 | 4,511.69 | 13,355 |
| 2024-02-07 | 927.00 | 937.00 | 926.00 | 934.00 | 4,526.23 | 9,979 |
| 2024-02-06 | 931.00 | 969.00 | 927.00 | 927.00 | 4,492.31 | 16,160 |
| 2024-02-05 | 946.00 | 947.00 | 930.00 | 931.00 | 4,511.69 | 7,532 |
| 2024-02-02 | 937.00 | 954.00 | 929.00 | 950.00 | 4,603.77 | 13,726 |
| 2024-02-01 | 928.00 | 932.00 | 917.00 | 932.00 | 4,516.54 | 10,175 |
| 2024-01-31 | 929.00 | 936.00 | 923.00 | 925.00 | 4,482.61 | 5,882 |
| 2024-01-30 | 921.00 | 966.00 | 910.00 | 931.00 | 4,511.69 | 37,885 |
| 2024-01-29 | 939.00 | 941.00 | 918.00 | 927.00 | 4,492.31 | 23,984 |
| 2024-01-26 | 930.00 | 950.00 | 909.00 | 948.00 | 4,594.07 | 29,672 |
| 2024-01-25 | 930.00 | 939.00 | 922.00 | 930.00 | 4,506.84 | 16,262 |
| 2024-01-24 | 947.00 | 952.00 | 935.00 | 940.00 | 4,555.30 | 6,504 |
| 2024-01-23 | 933.00 | 956.00 | 932.00 | 942.00 | 4,565.00 | 7,944 |
| 2024-01-22 | 949.00 | 954.00 | 940.00 | 942.00 | 4,565.00 | 15,457 |
| 2024-01-19 | 949.00 | 974.00 | 940.00 | 949.00 | 4,598.92 | 17,329 |
| 2024-01-18 | 952.00 | 963.00 | 943.00 | 949.00 | 4,598.92 | 11,269 |
| 2024-01-17 | 950.00 | 960.00 | 920.00 | 952.00 | 4,613.46 | 37,696 |
| 2024-01-16 | 977.00 | 988.00 | 922.00 | 948.00 | 4,594.07 | 63,004 |
| 2024-01-15 | 998.00 | 998.00 | 976.00 | 985.00 | 4,773.38 | 26,074 |
| 2024-01-12 | 990.00 | 1,001.00 | 990.00 | 993.00 | 4,812.15 | 17,697 |
| 2024-01-11 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 4,797.61 | 25,555 |
| 2024-01-10 | 1,004.00 | 1,004.00 | 993.00 | 999.00 | 4,841.22 | 14,761 |
| 2024-01-09 | 1,001.00 | 1,008.00 | 995.00 | 1,004.00 | 4,865.45 | 25,793 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 14.0000 KRW |
| 2024-12-27 | 11.0000 KRW |
| 2023-12-27 | 18.0000 KRW |
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 13.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 16.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.