Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 599.00 | 601.00 | 592.00 | 600.00 | 3,000.00 | 15,458 |
| 2026-03-27 | 604.00 | 604.00 | 589.00 | 604.00 | 3,020.00 | 40,439 |
| 2026-03-26 | 609.00 | 609.00 | 599.00 | 605.00 | 3,025.00 | 11,090 |
| 2026-03-25 | 606.00 | 608.00 | 600.00 | 606.00 | 3,030.00 | 19,609 |
| 2026-03-24 | 595.00 | 607.00 | 595.00 | 602.00 | 3,010.00 | 18,002 |
| 2026-03-23 | 610.00 | 613.00 | 596.00 | 596.00 | 2,980.00 | 53,550 |
| 2026-03-20 | 603.00 | 611.00 | 600.00 | 610.00 | 3,050.00 | 25,003 |
| 2026-03-19 | 604.00 | 615.00 | 593.00 | 603.00 | 3,015.00 | 23,903 |
| 2026-03-18 | 609.00 | 609.00 | 599.00 | 604.00 | 3,020.00 | 15,350 |
| 2026-03-17 | 609.00 | 615.00 | 600.00 | 605.00 | 3,025.00 | 16,220 |
| 2026-03-16 | 609.00 | 615.00 | 605.00 | 609.00 | 3,045.00 | 6,660 |
| 2026-03-13 | 603.00 | 615.00 | 595.00 | 609.00 | 3,045.00 | 17,646 |
| 2026-03-12 | 605.00 | 609.00 | 592.00 | 603.00 | 3,015.00 | 23,286 |
| 2026-03-11 | 600.00 | 605.00 | 595.00 | 600.00 | 3,000.00 | 22,227 |
| 2026-03-10 | 574.00 | 598.00 | 572.00 | 595.00 | 2,975.00 | 43,943 |
| 2026-03-09 | 589.00 | 589.00 | 554.00 | 570.00 | 2,850.00 | 29,586 |
| 2026-03-06 | 579.00 | 636.00 | 559.00 | 590.00 | 2,950.00 | 89,774 |
| 2026-03-05 | 552.00 | 584.00 | 552.00 | 576.00 | 2,880.00 | 44,428 |
| 2026-03-04 | 597.00 | 597.00 | 536.00 | 548.00 | 2,740.00 | 66,848 |
| 2026-03-03 | 615.00 | 622.00 | 597.00 | 597.00 | 2,985.00 | 77,397 |
| 2026-02-27 | 634.00 | 635.00 | 613.00 | 630.00 | 3,150.00 | 45,485 |
| 2026-02-26 | 658.00 | 658.00 | 631.00 | 634.00 | 3,170.00 | 58,346 |
| 2026-02-25 | 674.00 | 680.00 | 651.00 | 658.00 | 3,290.00 | 101,909 |
| 2026-02-24 | 676.00 | 679.00 | 664.00 | 674.00 | 3,370.00 | 40,766 |
| 2026-02-23 | 664.00 | 680.00 | 662.00 | 678.00 | 3,390.00 | 50,548 |
| 2026-02-20 | 665.00 | 673.00 | 659.00 | 664.00 | 3,320.00 | 84,733 |
| 2026-02-19 | 634.00 | 688.00 | 634.00 | 667.00 | 3,335.00 | 237,423 |
| 2026-02-13 | 605.00 | 650.00 | 602.00 | 634.00 | 3,170.00 | 284,257 |
| 2026-02-12 | 604.00 | 608.00 | 601.00 | 605.00 | 3,025.00 | 11,603 |
| 2026-02-11 | 609.00 | 609.00 | 601.00 | 604.00 | 3,020.00 | 13,862 |
| 2026-02-10 | 604.00 | 610.00 | 596.00 | 609.00 | 3,045.00 | 51,831 |
| 2026-02-09 | 602.00 | 610.00 | 597.00 | 600.00 | 3,000.00 | 45,987 |
| 2026-02-06 | 605.00 | 611.00 | 591.00 | 602.00 | 3,010.00 | 19,192 |
| 2026-02-05 | 580.00 | 610.00 | 578.00 | 605.00 | 3,025.00 | 84,100 |
| 2026-02-04 | 579.00 | 583.00 | 575.00 | 583.00 | 2,915.00 | 36,694 |
| 2026-02-03 | 577.00 | 580.00 | 572.00 | 579.00 | 2,895.00 | 25,480 |
| 2026-02-02 | 591.00 | 591.00 | 553.00 | 573.00 | 2,865.00 | 58,673 |
| 2026-01-30 | 593.00 | 594.00 | 587.00 | 592.00 | 2,960.00 | 20,202 |
| 2026-01-29 | 593.00 | 595.00 | 589.00 | 593.00 | 2,965.00 | 12,923 |
| 2026-01-28 | 592.00 | 595.00 | 586.00 | 593.00 | 2,965.00 | 21,499 |
| 2026-01-27 | 588.00 | 591.00 | 585.00 | 591.00 | 2,955.00 | 11,808 |
| 2026-01-26 | 582.00 | 592.00 | 582.00 | 588.00 | 2,940.00 | 21,405 |
| 2026-01-23 | 584.00 | 588.00 | 582.00 | 585.00 | 2,925.00 | 9,047 |
| 2026-01-22 | 585.00 | 585.00 | 579.00 | 584.00 | 2,920.00 | 12,060 |
| 2026-01-21 | 589.00 | 589.00 | 581.00 | 587.00 | 2,935.00 | 12,908 |
| 2026-01-20 | 587.00 | 589.00 | 581.00 | 589.00 | 2,945.00 | 65,016 |
| 2026-01-19 | 600.00 | 600.00 | 574.00 | 585.00 | 2,925.00 | 62,243 |
| 2026-01-16 | 601.00 | 604.00 | 597.00 | 599.00 | 2,995.00 | 46,726 |
| 2026-01-15 | 602.00 | 608.00 | 595.00 | 607.00 | 3,035.00 | 56,114 |
| 2026-01-14 | 605.00 | 605.00 | 598.00 | 603.00 | 3,015.00 | 7,811 |
| 2026-01-13 | 608.00 | 608.00 | 598.00 | 602.00 | 3,010.00 | 13,626 |
| 2026-01-12 | 608.00 | 610.00 | 601.00 | 605.00 | 3,025.00 | 11,525 |
| 2026-01-09 | 613.00 | 613.00 | 604.00 | 604.00 | 3,020.00 | 6,174 |
| 2026-01-08 | 613.00 | 613.00 | 606.00 | 610.00 | 3,050.00 | 10,160 |
| 2026-01-07 | 619.00 | 619.00 | 608.00 | 613.00 | 3,065.00 | 11,400 |
| 2026-01-06 | 615.00 | 619.00 | 611.00 | 619.00 | 3,095.00 | 11,327 |
| 2026-01-05 | 616.00 | 617.00 | 613.00 | 615.00 | 3,075.00 | 2,993 |
| 2026-01-02 | 611.00 | 614.00 | 610.00 | 614.00 | 3,070.00 | 6,543 |
| 2025-12-30 | 623.00 | 623.00 | 609.00 | 611.00 | 3,055.00 | 16,521 |
| 2025-12-29 | 623.00 | 625.00 | 620.00 | 620.00 | 3,100.00 | 8,749 |
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.