Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 620.00 | 623.00 | 616.00 | 623.00 | 3,060.00 | 8,423 |
| 2025-12-24 | 622.00 | 627.00 | 606.00 | 620.00 | 3,045.26 | 34,495 |
| 2025-12-23 | 627.00 | 628.00 | 615.00 | 619.00 | 3,040.35 | 27,684 |
| 2025-12-22 | 626.00 | 628.00 | 619.00 | 628.00 | 3,084.56 | 8,092 |
| 2025-12-19 | 614.00 | 623.00 | 614.00 | 623.00 | 3,060.00 | 3,475 |
| 2025-12-18 | 610.00 | 617.00 | 610.00 | 616.00 | 3,025.62 | 2,005 |
| 2025-12-17 | 614.00 | 616.00 | 611.00 | 616.00 | 3,025.62 | 10,911 |
| 2025-12-16 | 620.00 | 625.00 | 614.00 | 614.00 | 3,015.79 | 13,232 |
| 2025-12-15 | 628.00 | 629.00 | 619.00 | 625.00 | 3,069.82 | 10,872 |
| 2025-12-12 | 630.00 | 630.00 | 621.00 | 628.00 | 3,084.56 | 9,646 |
| 2025-12-11 | 624.00 | 633.00 | 614.00 | 628.00 | 3,084.56 | 18,619 |
| 2025-12-10 | 628.00 | 628.00 | 618.00 | 619.00 | 3,040.35 | 4,932 |
| 2025-12-09 | 628.00 | 628.00 | 621.00 | 628.00 | 3,084.56 | 3,369 |
| 2025-12-08 | 632.00 | 632.00 | 625.00 | 628.00 | 3,084.56 | 2,730 |
| 2025-12-05 | 628.00 | 633.00 | 624.00 | 630.00 | 3,094.38 | 6,582 |
| 2025-12-04 | 632.00 | 636.00 | 619.00 | 629.00 | 3,089.47 | 18,884 |
| 2025-12-03 | 636.00 | 636.00 | 628.00 | 632.00 | 3,104.21 | 2,971 |
| 2025-12-02 | 627.00 | 636.00 | 623.00 | 636.00 | 3,123.85 | 13,114 |
| 2025-12-01 | 626.00 | 627.00 | 622.00 | 627.00 | 3,079.65 | 1,502 |
| 2025-11-28 | 610.00 | 627.00 | 608.00 | 627.00 | 3,079.65 | 13,209 |
| 2025-11-27 | 617.00 | 617.00 | 607.00 | 610.00 | 2,996.15 | 4,832 |
| 2025-11-26 | 612.00 | 612.00 | 607.00 | 611.00 | 3,001.06 | 8,311 |
| 2025-11-25 | 614.00 | 619.00 | 606.00 | 607.00 | 2,981.41 | 10,570 |
| 2025-11-24 | 619.00 | 619.00 | 606.00 | 617.00 | 3,030.53 | 24,733 |
| 2025-11-21 | 630.00 | 630.00 | 617.00 | 619.00 | 3,040.35 | 24,931 |
| 2025-11-20 | 619.00 | 631.00 | 619.00 | 629.00 | 3,089.47 | 27,167 |
| 2025-11-19 | 622.00 | 623.00 | 611.00 | 623.00 | 3,060.00 | 9,182 |
| 2025-11-18 | 634.00 | 634.00 | 622.00 | 622.00 | 3,055.09 | 9,906 |
| 2025-11-17 | 639.00 | 642.00 | 624.00 | 634.00 | 3,114.03 | 9,670 |
| 2025-11-14 | 637.00 | 639.00 | 632.00 | 638.00 | 3,133.68 | 2,803 |
| 2025-11-13 | 631.00 | 638.00 | 625.00 | 638.00 | 3,133.68 | 14,131 |
| 2025-11-12 | 625.00 | 630.00 | 620.00 | 629.00 | 3,089.47 | 23,445 |
| 2025-11-11 | 623.00 | 625.00 | 618.00 | 625.00 | 3,069.82 | 16,136 |
| 2025-11-10 | 620.00 | 620.00 | 615.00 | 620.00 | 3,045.26 | 14,211 |
| 2025-11-07 | 615.00 | 620.00 | 604.00 | 618.00 | 3,035.44 | 31,714 |
| 2025-11-06 | 607.00 | 630.00 | 598.00 | 615.00 | 3,020.71 | 34,734 |
| 2025-11-05 | 618.00 | 618.00 | 598.00 | 605.00 | 2,971.59 | 60,695 |
| 2025-11-04 | 616.00 | 622.00 | 613.00 | 618.00 | 3,035.44 | 20,960 |
| 2025-11-03 | 633.00 | 633.00 | 618.00 | 620.00 | 3,045.26 | 11,520 |
| 2025-10-31 | 639.00 | 639.00 | 620.00 | 629.00 | 3,089.47 | 32,951 |
| 2025-10-30 | 647.00 | 647.00 | 635.00 | 635.00 | 3,118.94 | 33,140 |
| 2025-10-29 | 642.00 | 647.00 | 641.00 | 647.00 | 3,177.88 | 8,721 |
| 2025-10-28 | 644.00 | 645.00 | 641.00 | 644.00 | 3,163.15 | 12,645 |
| 2025-10-27 | 648.00 | 649.00 | 640.00 | 644.00 | 3,163.15 | 39,100 |
| 2025-10-24 | 648.00 | 650.00 | 643.00 | 648.00 | 3,182.79 | 17,800 |
| 2025-10-23 | 650.00 | 651.00 | 646.00 | 648.00 | 3,182.79 | 9,136 |
| 2025-10-22 | 650.00 | 655.00 | 645.00 | 650.00 | 3,192.62 | 55,814 |
| 2025-10-21 | 650.00 | 653.00 | 647.00 | 650.00 | 3,192.62 | 8,812 |
| 2025-10-20 | 653.00 | 654.00 | 646.00 | 650.00 | 3,192.62 | 12,689 |
| 2025-10-17 | 662.00 | 662.00 | 651.00 | 653.00 | 3,207.35 | 42,071 |
| 2025-10-16 | 663.00 | 670.00 | 659.00 | 662.00 | 3,251.56 | 36,842 |
| 2025-10-15 | 675.00 | 676.00 | 652.00 | 663.00 | 3,256.47 | 163,061 |
| 2025-10-14 | 666.00 | 670.00 | 659.00 | 670.00 | 3,290.85 | 109,478 |
| 2025-10-13 | 662.00 | 669.00 | 661.00 | 666.00 | 3,271.20 | 22,143 |
| 2025-10-10 | 672.00 | 677.00 | 668.00 | 673.00 | 3,305.59 | 21,061 |
| 2025-10-02 | 672.00 | 677.00 | 671.00 | 672.00 | 3,300.67 | 11,476 |
| 2025-10-01 | 673.00 | 679.00 | 669.00 | 675.00 | 3,315.41 | 35,743 |
| 2025-09-30 | 678.00 | 678.00 | 674.00 | 677.00 | 3,325.23 | 5,385 |
| 2025-09-29 | 680.00 | 680.00 | 675.00 | 680.00 | 3,339.97 | 9,487 |
| 2025-09-26 | 683.00 | 683.00 | 672.00 | 680.00 | 3,339.97 | 18,775 |
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.