Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 789.00 | 798.00 | 783.00 | 792.00 | 3,890.08 | 11,802 |
| 2025-04-01 | 749.00 | 799.00 | 749.00 | 791.00 | 3,885.17 | 43,273 |
| 2025-03-31 | 775.00 | 775.00 | 752.00 | 755.00 | 3,708.35 | 28,038 |
| 2025-03-28 | 780.00 | 782.00 | 760.00 | 778.00 | 3,821.32 | 10,435 |
| 2025-03-27 | 772.00 | 782.00 | 761.00 | 780.00 | 3,831.14 | 10,776 |
| 2025-03-26 | 781.00 | 782.00 | 765.00 | 772.00 | 3,791.85 | 19,174 |
| 2025-03-25 | 775.00 | 788.00 | 765.00 | 781.00 | 3,836.05 | 46,644 |
| 2025-03-24 | 779.00 | 791.00 | 750.00 | 774.00 | 3,801.67 | 54,834 |
| 2025-03-21 | 782.00 | 799.00 | 759.00 | 776.00 | 3,811.49 | 101,748 |
| 2025-03-20 | 790.00 | 790.00 | 770.00 | 782.00 | 3,840.96 | 92,898 |
| 2025-03-19 | 795.00 | 796.00 | 783.00 | 790.00 | 3,880.26 | 12,057 |
| 2025-03-18 | 795.00 | 796.00 | 789.00 | 795.00 | 3,904.82 | 9,189 |
| 2025-03-17 | 790.00 | 798.00 | 785.00 | 795.00 | 3,904.82 | 37,479 |
| 2025-03-14 | 779.00 | 790.00 | 778.00 | 790.00 | 3,880.26 | 11,295 |
| 2025-03-13 | 787.00 | 790.00 | 780.00 | 785.00 | 3,855.70 | 17,567 |
| 2025-03-12 | 790.00 | 793.00 | 782.00 | 787.00 | 3,865.52 | 18,628 |
| 2025-03-11 | 780.00 | 790.00 | 778.00 | 789.00 | 3,875.35 | 23,366 |
| 2025-03-10 | 805.00 | 805.00 | 788.00 | 797.00 | 3,914.64 | 45,863 |
| 2025-03-07 | 807.00 | 819.00 | 797.00 | 809.00 | 3,973.58 | 25,959 |
| 2025-03-06 | 808.00 | 811.00 | 803.00 | 807.00 | 3,963.76 | 7,614 |
| 2025-03-05 | 797.00 | 828.00 | 791.00 | 807.00 | 3,963.76 | 20,634 |
| 2025-03-04 | 800.00 | 804.00 | 791.00 | 797.00 | 3,914.64 | 19,628 |
| 2025-02-28 | 804.00 | 804.00 | 794.00 | 804.00 | 3,949.02 | 17,787 |
| 2025-02-27 | 810.00 | 815.00 | 800.00 | 805.00 | 3,953.93 | 46,700 |
| 2025-02-26 | 839.00 | 839.00 | 810.00 | 810.00 | 3,978.49 | 76,053 |
| 2025-02-25 | 841.00 | 861.00 | 832.00 | 836.00 | 4,106.20 | 64,614 |
| 2025-02-24 | 890.00 | 925.00 | 825.00 | 848.00 | 4,165.14 | 682,506 |
| 2025-02-21 | 814.00 | 821.00 | 805.00 | 814.00 | 3,998.14 | 97,827 |
| 2025-02-20 | 806.00 | 814.00 | 803.00 | 812.00 | 3,988.31 | 26,314 |
| 2025-02-19 | 806.00 | 813.00 | 794.00 | 812.00 | 3,988.31 | 19,917 |
| 2025-02-18 | 800.00 | 806.00 | 793.00 | 801.00 | 3,934.29 | 18,425 |
| 2025-02-17 | 799.00 | 819.00 | 796.00 | 802.00 | 3,939.20 | 41,877 |
| 2025-02-14 | 790.00 | 799.00 | 786.00 | 799.00 | 3,924.46 | 50,080 |
| 2025-02-13 | 786.00 | 795.00 | 782.00 | 793.00 | 3,894.99 | 19,274 |
| 2025-02-12 | 787.00 | 788.00 | 778.00 | 785.00 | 3,855.70 | 6,150 |
| 2025-02-11 | 790.00 | 792.00 | 783.00 | 785.00 | 3,855.70 | 14,296 |
| 2025-02-10 | 793.00 | 795.00 | 782.00 | 790.00 | 3,880.26 | 25,328 |
| 2025-02-07 | 800.00 | 805.00 | 784.00 | 793.00 | 3,894.99 | 21,866 |
| 2025-02-06 | 804.00 | 808.00 | 798.00 | 802.00 | 3,939.20 | 15,249 |
| 2025-02-05 | 797.00 | 804.00 | 790.00 | 800.00 | 3,929.37 | 32,588 |
| 2025-02-04 | 799.00 | 810.00 | 794.00 | 805.00 | 3,953.93 | 16,807 |
| 2025-02-03 | 840.00 | 840.00 | 792.00 | 796.00 | 3,909.73 | 69,938 |
| 2025-01-31 | 852.00 | 852.00 | 832.00 | 843.00 | 4,140.58 | 36,034 |
| 2025-01-24 | 836.00 | 853.00 | 836.00 | 847.00 | 4,160.22 | 23,472 |
| 2025-01-23 | 857.00 | 869.00 | 833.00 | 841.00 | 4,130.75 | 79,706 |
| 2025-01-22 | 888.00 | 888.00 | 856.00 | 871.00 | 4,278.11 | 60,606 |
| 2025-01-21 | 880.00 | 900.00 | 871.00 | 887.00 | 4,356.69 | 55,812 |
| 2025-01-20 | 920.00 | 932.00 | 882.00 | 884.00 | 4,341.96 | 126,837 |
| 2025-01-17 | 878.00 | 916.00 | 860.00 | 916.00 | 4,499.13 | 183,164 |
| 2025-01-16 | 869.00 | 888.00 | 845.00 | 860.00 | 4,224.08 | 74,773 |
| 2025-01-15 | 860.00 | 879.00 | 834.00 | 847.00 | 4,160.22 | 148,911 |
| 2025-01-14 | 829.00 | 865.00 | 820.00 | 855.00 | 4,199.52 | 54,786 |
| 2025-01-13 | 859.00 | 889.00 | 827.00 | 827.00 | 4,061.99 | 91,308 |
| 2025-01-10 | 885.00 | 900.00 | 858.00 | 866.00 | 4,253.55 | 142,853 |
| 2025-01-09 | 865.00 | 880.00 | 853.00 | 861.00 | 4,228.99 | 33,784 |
| 2025-01-08 | 864.00 | 876.00 | 857.00 | 865.00 | 4,248.64 | 25,554 |
| 2025-01-07 | 869.00 | 892.00 | 859.00 | 865.00 | 4,248.64 | 54,642 |
| 2025-01-06 | 881.00 | 888.00 | 854.00 | 869.00 | 4,268.28 | 101,898 |
| 2025-01-03 | 842.00 | 879.00 | 835.00 | 858.00 | 4,214.25 | 55,857 |
| 2025-01-02 | 831.00 | 848.00 | 827.00 | 835.00 | 4,101.28 | 57,138 |
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.