Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 715.00 | 718.00 | 710.00 | 718.00 | 3,526.61 | 16,938 |
| 2025-07-01 | 712.00 | 758.00 | 708.00 | 715.00 | 3,511.88 | 76,825 |
| 2025-06-30 | 710.00 | 712.00 | 707.00 | 712.00 | 3,497.14 | 19,942 |
| 2025-06-27 | 712.00 | 718.00 | 701.00 | 710.00 | 3,487.32 | 49,567 |
| 2025-06-26 | 713.00 | 716.00 | 710.00 | 712.00 | 3,497.14 | 22,951 |
| 2025-06-25 | 720.00 | 720.00 | 709.00 | 716.00 | 3,516.79 | 17,879 |
| 2025-06-24 | 725.00 | 726.00 | 714.00 | 718.00 | 3,526.61 | 31,169 |
| 2025-06-23 | 724.00 | 728.00 | 718.00 | 719.00 | 3,531.52 | 9,296 |
| 2025-06-20 | 724.00 | 732.00 | 718.00 | 730.00 | 3,585.55 | 13,052 |
| 2025-06-19 | 729.00 | 729.00 | 712.00 | 724.00 | 3,556.08 | 42,998 |
| 2025-06-18 | 731.00 | 733.00 | 723.00 | 729.00 | 3,580.64 | 11,061 |
| 2025-06-17 | 723.00 | 732.00 | 719.00 | 730.00 | 3,585.55 | 22,470 |
| 2025-06-16 | 721.00 | 723.00 | 711.00 | 723.00 | 3,551.17 | 27,247 |
| 2025-06-13 | 728.00 | 732.00 | 713.00 | 719.00 | 3,531.52 | 32,901 |
| 2025-06-12 | 735.00 | 735.00 | 725.00 | 731.00 | 3,590.47 | 13,769 |
| 2025-06-11 | 734.00 | 735.00 | 730.00 | 733.00 | 3,600.29 | 7,583 |
| 2025-06-10 | 727.00 | 735.00 | 727.00 | 732.00 | 3,595.38 | 12,785 |
| 2025-06-09 | 730.00 | 733.00 | 725.00 | 731.00 | 3,590.47 | 32,813 |
| 2025-06-05 | 717.00 | 733.00 | 713.00 | 730.00 | 3,585.55 | 27,498 |
| 2025-06-04 | 714.00 | 719.00 | 710.00 | 717.00 | 3,521.70 | 23,105 |
| 2025-06-02 | 711.00 | 716.00 | 699.00 | 714.00 | 3,506.97 | 62,693 |
| 2025-05-30 | 715.00 | 719.00 | 707.00 | 716.00 | 3,516.79 | 45,648 |
| 2025-05-29 | 715.00 | 719.00 | 708.00 | 718.00 | 3,526.61 | 19,489 |
| 2025-05-28 | 721.00 | 722.00 | 711.00 | 715.00 | 3,511.88 | 37,587 |
| 2025-05-27 | 723.00 | 728.00 | 717.00 | 722.00 | 3,546.26 | 24,080 |
| 2025-05-26 | 720.00 | 735.00 | 720.00 | 727.00 | 3,570.82 | 32,181 |
| 2025-05-23 | 746.00 | 748.00 | 729.00 | 734.00 | 3,605.20 | 34,392 |
| 2025-05-22 | 747.00 | 749.00 | 742.00 | 747.00 | 3,669.05 | 10,248 |
| 2025-05-21 | 750.00 | 758.00 | 745.00 | 748.00 | 3,673.96 | 30,802 |
| 2025-05-20 | 761.00 | 761.00 | 751.00 | 752.00 | 3,693.61 | 20,528 |
| 2025-05-19 | 757.00 | 763.00 | 749.00 | 761.00 | 3,737.82 | 20,107 |
| 2025-05-16 | 756.00 | 769.00 | 754.00 | 764.00 | 3,752.55 | 31,329 |
| 2025-05-15 | 760.00 | 770.00 | 754.00 | 765.00 | 3,757.46 | 25,345 |
| 2025-05-14 | 770.00 | 772.00 | 753.00 | 760.00 | 3,732.91 | 32,762 |
| 2025-05-13 | 759.00 | 768.00 | 754.00 | 766.00 | 3,762.38 | 31,178 |
| 2025-05-12 | 770.00 | 780.00 | 756.00 | 758.00 | 3,723.08 | 45,374 |
| 2025-05-09 | 779.00 | 780.00 | 752.00 | 768.00 | 3,772.20 | 135,823 |
| 2025-05-08 | 775.00 | 775.00 | 743.00 | 745.00 | 3,659.23 | 83,864 |
| 2025-05-07 | 754.00 | 754.00 | 733.00 | 749.00 | 3,678.88 | 81,149 |
| 2025-05-02 | 780.00 | 799.00 | 750.00 | 754.00 | 3,703.44 | 90,641 |
| 2025-04-30 | 750.00 | 762.00 | 739.00 | 758.00 | 3,723.08 | 119,114 |
| 2025-04-29 | 776.00 | 786.00 | 700.00 | 750.00 | 3,683.79 | 188,019 |
| 2025-04-28 | 805.00 | 805.00 | 764.00 | 775.00 | 3,806.58 | 150,751 |
| 2025-04-25 | 812.00 | 815.00 | 802.00 | 809.00 | 3,973.58 | 85,126 |
| 2025-04-24 | 821.00 | 827.00 | 808.00 | 819.00 | 4,022.70 | 78,989 |
| 2025-04-23 | 838.00 | 840.00 | 820.00 | 830.00 | 4,076.73 | 55,711 |
| 2025-04-22 | 855.00 | 855.00 | 826.00 | 838.00 | 4,116.02 | 60,577 |
| 2025-04-21 | 871.00 | 875.00 | 840.00 | 851.00 | 4,179.87 | 133,525 |
| 2025-04-18 | 847.00 | 913.00 | 845.00 | 881.00 | 4,327.22 | 318,272 |
| 2025-04-17 | 844.00 | 846.00 | 827.00 | 845.00 | 4,150.40 | 43,685 |
| 2025-04-16 | 853.00 | 856.00 | 839.00 | 845.00 | 4,150.40 | 38,394 |
| 2025-04-15 | 848.00 | 854.00 | 830.00 | 853.00 | 4,189.70 | 38,318 |
| 2025-04-14 | 885.00 | 885.00 | 839.00 | 848.00 | 4,165.14 | 103,519 |
| 2025-04-11 | 902.00 | 902.00 | 850.00 | 857.00 | 4,209.34 | 74,239 |
| 2025-04-10 | 918.00 | 918.00 | 870.00 | 900.00 | 4,420.55 | 67,053 |
| 2025-04-09 | 946.00 | 946.00 | 862.00 | 889.00 | 4,366.52 | 112,481 |
| 2025-04-08 | 947.00 | 956.00 | 905.00 | 928.00 | 4,558.07 | 175,287 |
| 2025-04-07 | 913.00 | 980.00 | 910.00 | 938.00 | 4,607.19 | 431,054 |
| 2025-04-04 | 795.00 | 910.00 | 750.00 | 883.00 | 4,337.05 | 387,737 |
| 2025-04-03 | 777.00 | 808.00 | 777.00 | 799.00 | 3,924.46 | 35,543 |
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.