Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 831.00 | 848.00 | 827.00 | 835.00 | 4,101.28 | 57,138 |
| 2024-12-30 | 800.00 | 825.00 | 775.00 | 817.00 | 4,012.87 | 18,507 |
| 2024-12-27 | 825.00 | 827.00 | 794.00 | 800.00 | 3,929.37 | 57,305 |
| 2024-12-26 | 834.00 | 846.00 | 794.00 | 823.00 | 3,988.31 | 134,773 |
| 2024-12-24 | 850.00 | 860.00 | 830.00 | 835.00 | 4,046.47 | 115,342 |
| 2024-12-23 | 861.00 | 880.00 | 857.00 | 862.00 | 4,177.31 | 125,692 |
| 2024-12-20 | 852.00 | 864.00 | 838.00 | 860.00 | 4,167.62 | 71,898 |
| 2024-12-19 | 846.00 | 891.00 | 838.00 | 852.00 | 4,128.85 | 132,303 |
| 2024-12-18 | 885.00 | 905.00 | 840.00 | 855.00 | 4,143.39 | 401,226 |
| 2024-12-17 | 935.00 | 935.00 | 859.00 | 885.00 | 4,288.77 | 157,399 |
| 2024-12-16 | 970.00 | 1,028.00 | 900.00 | 912.00 | 4,419.61 | 421,763 |
| 2024-12-13 | 902.00 | 941.00 | 880.00 | 914.00 | 4,429.31 | 105,460 |
| 2024-12-12 | 946.00 | 985.00 | 915.00 | 915.00 | 4,434.15 | 280,560 |
| 2024-12-11 | 940.00 | 951.00 | 920.00 | 941.00 | 4,560.15 | 341,730 |
| 2024-12-10 | 932.00 | 950.00 | 899.00 | 915.00 | 4,434.15 | 145,529 |
| 2024-12-09 | 918.00 | 970.00 | 891.00 | 933.00 | 4,521.38 | 306,076 |
| 2024-12-06 | 820.00 | 900.00 | 820.00 | 872.00 | 4,225.77 | 153,530 |
| 2024-12-05 | 849.00 | 856.00 | 806.00 | 822.00 | 3,983.47 | 29,174 |
| 2024-12-04 | 781.00 | 895.00 | 753.00 | 858.00 | 4,157.93 | 107,728 |
| 2024-12-03 | 799.00 | 817.00 | 767.00 | 802.00 | 3,886.55 | 21,569 |
| 2024-12-02 | 811.00 | 814.00 | 795.00 | 808.00 | 3,915.62 | 8,645 |
| 2024-11-29 | 817.00 | 829.00 | 805.00 | 808.00 | 3,915.62 | 1,386 |
| 2024-11-28 | 809.00 | 825.00 | 803.00 | 817.00 | 3,959.24 | 11,152 |
| 2024-11-27 | 814.00 | 820.00 | 800.00 | 809.00 | 3,920.47 | 2,011 |
| 2024-11-26 | 810.00 | 817.00 | 800.00 | 813.00 | 3,939.85 | 3,499 |
| 2024-11-25 | 808.00 | 816.00 | 800.00 | 815.00 | 3,949.55 | 14,336 |
| 2024-11-22 | 811.00 | 815.00 | 786.00 | 808.00 | 3,915.62 | 16,819 |
| 2024-11-21 | 805.00 | 816.00 | 791.00 | 814.00 | 3,944.70 | 14,507 |
| 2024-11-20 | 792.00 | 805.00 | 792.00 | 803.00 | 3,891.39 | 7,006 |
| 2024-11-19 | 793.00 | 800.00 | 782.00 | 800.00 | 3,876.86 | 1,869 |
| 2024-11-18 | 780.00 | 790.00 | 779.00 | 789.00 | 3,823.55 | 3,794 |
| 2024-11-15 | 764.00 | 780.00 | 750.00 | 780.00 | 3,779.93 | 3,470 |
| 2024-11-14 | 763.00 | 774.00 | 740.00 | 764.00 | 3,702.40 | 9,773 |
| 2024-11-13 | 775.00 | 789.00 | 757.00 | 764.00 | 3,702.40 | 7,433 |
| 2024-11-12 | 790.00 | 801.00 | 778.00 | 785.00 | 3,804.16 | 12,240 |
| 2024-11-11 | 832.00 | 840.00 | 794.00 | 810.00 | 3,925.32 | 14,960 |
| 2024-11-08 | 823.00 | 832.00 | 823.00 | 832.00 | 4,031.93 | 3,558 |
| 2024-11-07 | 830.00 | 830.00 | 815.00 | 827.00 | 4,007.70 | 2,285 |
| 2024-11-06 | 836.00 | 836.00 | 821.00 | 830.00 | 4,022.24 | 5,070 |
| 2024-11-05 | 833.00 | 848.00 | 830.00 | 835.00 | 4,046.47 | 2,714 |
| 2024-11-04 | 836.00 | 840.00 | 830.00 | 839.00 | 4,065.85 | 5,385 |
| 2024-11-01 | 842.00 | 850.00 | 826.00 | 836.00 | 4,051.31 | 3,365 |
| 2024-10-31 | 839.00 | 852.00 | 826.00 | 849.00 | 4,114.31 | 6,736 |
| 2024-10-30 | 833.00 | 850.00 | 833.00 | 848.00 | 4,109.47 | 15,559 |
| 2024-10-29 | 841.00 | 841.00 | 829.00 | 835.00 | 4,046.47 | 4,513 |
| 2024-10-28 | 836.00 | 848.00 | 834.00 | 841.00 | 4,075.54 | 3,874 |
| 2024-10-25 | 846.00 | 846.00 | 828.00 | 838.00 | 4,061.01 | 10,111 |
| 2024-10-24 | 852.00 | 855.00 | 837.00 | 852.00 | 4,128.85 | 9,517 |
| 2024-10-23 | 838.00 | 860.00 | 830.00 | 857.00 | 4,153.08 | 10,722 |
| 2024-10-22 | 847.00 | 850.00 | 810.00 | 846.00 | 4,099.77 | 17,143 |
| 2024-10-21 | 845.00 | 868.00 | 820.00 | 847.00 | 4,104.62 | 31,241 |
| 2024-10-18 | 813.00 | 855.00 | 813.00 | 834.00 | 4,041.62 | 21,215 |
| 2024-10-17 | 829.00 | 835.00 | 821.00 | 823.00 | 3,988.31 | 3,179 |
| 2024-10-16 | 816.00 | 839.00 | 806.00 | 838.00 | 4,061.01 | 14,416 |
| 2024-10-15 | 819.00 | 825.00 | 802.00 | 820.00 | 3,973.78 | 4,447 |
| 2024-10-14 | 792.00 | 826.00 | 792.00 | 818.00 | 3,964.08 | 8,624 |
| 2024-10-11 | 801.00 | 801.00 | 788.00 | 800.00 | 3,876.86 | 5,583 |
| 2024-10-10 | 801.00 | 821.00 | 792.00 | 806.00 | 3,905.93 | 14,467 |
| 2024-10-08 | 817.00 | 817.00 | 772.00 | 810.00 | 3,925.32 | 29,960 |
| 2024-10-07 | 835.00 | 842.00 | 814.00 | 824.00 | 3,993.16 | 11,553 |
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.