Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 685.00 | 687.00 | 680.00 | 683.00 | 3,354.70 | 11,307 |
| 2025-09-24 | 687.00 | 687.00 | 683.00 | 687.00 | 3,374.35 | 12,038 |
| 2025-09-23 | 690.00 | 692.00 | 682.00 | 687.00 | 3,374.35 | 11,316 |
| 2025-09-22 | 687.00 | 691.00 | 687.00 | 690.00 | 3,389.09 | 1,780 |
| 2025-09-19 | 691.00 | 692.00 | 687.00 | 691.00 | 3,394.00 | 13,542 |
| 2025-09-18 | 685.00 | 692.00 | 682.00 | 691.00 | 3,394.00 | 8,117 |
| 2025-09-17 | 688.00 | 688.00 | 683.00 | 685.00 | 3,364.53 | 2,968 |
| 2025-09-16 | 685.00 | 688.00 | 682.00 | 688.00 | 3,379.26 | 10,686 |
| 2025-09-15 | 692.00 | 692.00 | 685.00 | 686.00 | 3,369.44 | 14,055 |
| 2025-09-12 | 685.00 | 713.00 | 685.00 | 694.00 | 3,408.73 | 34,326 |
| 2025-09-11 | 679.00 | 690.00 | 679.00 | 687.00 | 3,374.35 | 14,376 |
| 2025-09-10 | 683.00 | 690.00 | 676.00 | 684.00 | 3,359.61 | 24,197 |
| 2025-09-09 | 683.00 | 684.00 | 677.00 | 680.00 | 3,339.97 | 8,131 |
| 2025-09-08 | 693.00 | 693.00 | 679.00 | 682.00 | 3,349.79 | 5,324 |
| 2025-09-05 | 682.00 | 684.00 | 680.00 | 682.00 | 3,349.79 | 2,473 |
| 2025-09-04 | 683.00 | 684.00 | 678.00 | 682.00 | 3,349.79 | 13,669 |
| 2025-09-03 | 678.00 | 681.00 | 675.00 | 681.00 | 3,344.88 | 4,638 |
| 2025-09-02 | 680.00 | 681.00 | 674.00 | 680.00 | 3,339.97 | 10,892 |
| 2025-09-01 | 688.00 | 688.00 | 676.00 | 681.00 | 3,344.88 | 31,942 |
| 2025-08-29 | 688.00 | 691.00 | 676.00 | 688.00 | 3,379.26 | 93,348 |
| 2025-08-28 | 691.00 | 692.00 | 686.00 | 691.00 | 3,394.00 | 18,168 |
| 2025-08-27 | 693.00 | 700.00 | 686.00 | 690.00 | 3,389.09 | 100,685 |
| 2025-08-26 | 684.00 | 696.00 | 684.00 | 694.00 | 3,408.73 | 91,649 |
| 2025-08-25 | 691.00 | 691.00 | 688.00 | 691.00 | 3,394.00 | 6,047 |
| 2025-08-22 | 694.00 | 695.00 | 686.00 | 690.00 | 3,389.09 | 8,057 |
| 2025-08-21 | 692.00 | 693.00 | 688.00 | 692.00 | 3,398.91 | 28,025 |
| 2025-08-20 | 697.00 | 697.00 | 687.00 | 690.00 | 3,389.09 | 23,712 |
| 2025-08-19 | 701.00 | 702.00 | 688.00 | 697.00 | 3,423.47 | 38,056 |
| 2025-08-18 | 703.00 | 703.00 | 696.00 | 699.00 | 3,433.29 | 18,386 |
| 2025-08-14 | 705.00 | 705.00 | 698.00 | 702.00 | 3,448.03 | 18,018 |
| 2025-08-13 | 707.00 | 707.00 | 701.00 | 704.00 | 3,457.85 | 8,470 |
| 2025-08-12 | 708.00 | 712.00 | 702.00 | 708.00 | 3,477.50 | 22,045 |
| 2025-08-11 | 711.00 | 711.00 | 705.00 | 710.00 | 3,487.32 | 9,020 |
| 2025-08-08 | 708.00 | 711.00 | 706.00 | 711.00 | 3,492.23 | 6,510 |
| 2025-08-07 | 713.00 | 723.00 | 704.00 | 710.00 | 3,487.32 | 45,332 |
| 2025-08-06 | 714.00 | 727.00 | 711.00 | 715.00 | 3,511.88 | 73,455 |
| 2025-08-05 | 705.00 | 713.00 | 700.00 | 713.00 | 3,502.05 | 47,089 |
| 2025-08-04 | 699.00 | 709.00 | 698.00 | 704.00 | 3,457.85 | 12,171 |
| 2025-08-01 | 708.00 | 708.00 | 688.00 | 703.00 | 3,452.94 | 50,339 |
| 2025-07-31 | 706.00 | 708.00 | 703.00 | 708.00 | 3,477.50 | 7,399 |
| 2025-07-30 | 704.00 | 706.00 | 699.00 | 705.00 | 3,462.76 | 10,724 |
| 2025-07-29 | 698.00 | 705.00 | 698.00 | 705.00 | 3,462.76 | 7,172 |
| 2025-07-28 | 705.00 | 708.00 | 698.00 | 698.00 | 3,428.38 | 36,586 |
| 2025-07-25 | 708.00 | 709.00 | 700.00 | 705.00 | 3,462.76 | 45,516 |
| 2025-07-24 | 712.00 | 715.00 | 704.00 | 708.00 | 3,477.50 | 41,702 |
| 2025-07-23 | 712.00 | 716.00 | 709.00 | 712.00 | 3,497.14 | 9,239 |
| 2025-07-22 | 719.00 | 721.00 | 708.00 | 712.00 | 3,497.14 | 42,655 |
| 2025-07-21 | 727.00 | 727.00 | 714.00 | 719.00 | 3,531.52 | 49,239 |
| 2025-07-18 | 729.00 | 735.00 | 719.00 | 728.00 | 3,575.73 | 34,720 |
| 2025-07-17 | 728.00 | 729.00 | 719.00 | 729.00 | 3,580.64 | 20,134 |
| 2025-07-16 | 732.00 | 732.00 | 720.00 | 728.00 | 3,575.73 | 18,969 |
| 2025-07-15 | 731.00 | 734.00 | 728.00 | 732.00 | 3,595.38 | 39,998 |
| 2025-07-14 | 734.00 | 738.00 | 720.00 | 733.00 | 3,600.29 | 44,219 |
| 2025-07-11 | 731.00 | 745.00 | 728.00 | 734.00 | 3,605.20 | 23,796 |
| 2025-07-10 | 728.00 | 741.00 | 724.00 | 731.00 | 3,590.47 | 62,260 |
| 2025-07-09 | 734.00 | 738.00 | 717.00 | 726.00 | 3,565.91 | 88,158 |
| 2025-07-08 | 717.00 | 740.00 | 713.00 | 740.00 | 3,634.67 | 61,610 |
| 2025-07-07 | 714.00 | 719.00 | 713.00 | 717.00 | 3,521.70 | 9,123 |
| 2025-07-04 | 719.00 | 722.00 | 714.00 | 719.00 | 3,531.52 | 13,527 |
| 2025-07-03 | 718.00 | 721.00 | 712.00 | 719.00 | 3,531.52 | 14,252 |
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.