Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 812.00 | 840.00 | 801.00 | 835.00 | 4,046.47 | 37,468 |
| 2024-10-02 | 770.00 | 819.00 | 766.00 | 811.00 | 3,930.16 | 32,497 |
| 2024-09-30 | 739.00 | 825.00 | 735.00 | 781.00 | 3,784.78 | 129,598 |
| 2024-09-27 | 713.00 | 780.00 | 712.00 | 742.00 | 3,595.78 | 41,597 |
| 2024-09-26 | 708.00 | 714.00 | 700.00 | 712.00 | 3,450.40 | 6,788 |
| 2024-09-25 | 706.00 | 713.00 | 705.00 | 708.00 | 3,431.02 | 6,475 |
| 2024-09-24 | 698.00 | 713.00 | 697.00 | 712.00 | 3,450.40 | 7,310 |
| 2024-09-23 | 702.00 | 702.00 | 694.00 | 699.00 | 3,387.40 | 7,603 |
| 2024-09-20 | 700.00 | 702.00 | 699.00 | 702.00 | 3,401.94 | 1,710 |
| 2024-09-19 | 700.00 | 704.00 | 695.00 | 700.00 | 3,392.25 | 6,283 |
| 2024-09-13 | 703.00 | 704.00 | 699.00 | 701.00 | 3,397.09 | 3,040 |
| 2024-09-12 | 695.00 | 703.00 | 694.00 | 703.00 | 3,406.79 | 3,213 |
| 2024-09-11 | 695.00 | 699.00 | 691.00 | 695.00 | 3,368.02 | 4,524 |
| 2024-09-10 | 699.00 | 705.00 | 692.00 | 695.00 | 3,368.02 | 5,818 |
| 2024-09-09 | 687.00 | 703.00 | 684.00 | 698.00 | 3,382.56 | 9,154 |
| 2024-09-06 | 715.00 | 715.00 | 697.00 | 700.00 | 3,392.25 | 16,804 |
| 2024-09-05 | 730.00 | 740.00 | 707.00 | 715.00 | 3,464.94 | 88,595 |
| 2024-09-04 | 728.00 | 730.00 | 710.00 | 728.00 | 3,527.94 | 11,787 |
| 2024-09-03 | 740.00 | 741.00 | 734.00 | 736.00 | 3,566.71 | 5,117 |
| 2024-09-02 | 739.00 | 745.00 | 737.00 | 740.00 | 3,586.09 | 2,708 |
| 2024-08-30 | 748.00 | 748.00 | 738.00 | 738.00 | 3,576.40 | 2,293 |
| 2024-08-29 | 749.00 | 750.00 | 744.00 | 745.00 | 3,610.32 | 1,446 |
| 2024-08-28 | 752.00 | 760.00 | 745.00 | 749.00 | 3,629.71 | 9,897 |
| 2024-08-27 | 756.00 | 760.00 | 745.00 | 752.00 | 3,644.24 | 12,019 |
| 2024-08-26 | 755.00 | 759.00 | 747.00 | 754.00 | 3,653.94 | 3,037 |
| 2024-08-23 | 750.00 | 757.00 | 745.00 | 755.00 | 3,658.78 | 1,991 |
| 2024-08-22 | 754.00 | 756.00 | 748.00 | 753.00 | 3,649.09 | 3,474 |
| 2024-08-21 | 761.00 | 761.00 | 750.00 | 754.00 | 3,653.94 | 3,473 |
| 2024-08-20 | 754.00 | 761.00 | 754.00 | 760.00 | 3,683.01 | 1,682 |
| 2024-08-19 | 755.00 | 765.00 | 731.00 | 760.00 | 3,683.01 | 20,647 |
| 2024-08-16 | 766.00 | 770.00 | 751.00 | 751.00 | 3,639.40 | 20,005 |
| 2024-08-14 | 764.00 | 764.00 | 752.00 | 762.00 | 3,692.70 | 13,332 |
| 2024-08-13 | 765.00 | 765.00 | 749.00 | 755.00 | 3,658.78 | 5,180 |
| 2024-08-12 | 766.00 | 766.00 | 755.00 | 763.00 | 3,697.55 | 7,664 |
| 2024-08-09 | 749.00 | 774.00 | 749.00 | 763.00 | 3,697.55 | 6,781 |
| 2024-08-08 | 756.00 | 759.00 | 743.00 | 754.00 | 3,653.94 | 3,703 |
| 2024-08-07 | 735.00 | 781.00 | 733.00 | 756.00 | 3,663.63 | 11,522 |
| 2024-08-06 | 696.00 | 743.00 | 696.00 | 738.00 | 3,576.40 | 21,941 |
| 2024-08-05 | 780.00 | 780.00 | 699.00 | 702.00 | 3,401.94 | 41,253 |
| 2024-08-02 | 797.00 | 797.00 | 781.00 | 783.00 | 3,794.47 | 13,414 |
| 2024-08-01 | 795.00 | 799.00 | 794.00 | 798.00 | 3,867.16 | 3,911 |
| 2024-07-31 | 798.00 | 798.00 | 789.00 | 795.00 | 3,852.62 | 7,714 |
| 2024-07-30 | 803.00 | 803.00 | 794.00 | 795.00 | 3,852.62 | 4,501 |
| 2024-07-29 | 795.00 | 803.00 | 795.00 | 799.00 | 3,872.01 | 4,270 |
| 2024-07-26 | 783.00 | 803.00 | 783.00 | 795.00 | 3,852.62 | 21,125 |
| 2024-07-25 | 801.00 | 803.00 | 784.00 | 785.00 | 3,804.16 | 19,724 |
| 2024-07-24 | 808.00 | 809.00 | 800.00 | 803.00 | 3,891.39 | 13,184 |
| 2024-07-23 | 804.00 | 808.00 | 804.00 | 807.00 | 3,910.78 | 12,506 |
| 2024-07-22 | 805.00 | 811.00 | 804.00 | 806.00 | 3,905.93 | 16,790 |
| 2024-07-19 | 811.00 | 811.00 | 804.00 | 808.00 | 3,915.62 | 10,158 |
| 2024-07-18 | 818.00 | 818.00 | 808.00 | 810.00 | 3,925.32 | 12,327 |
| 2024-07-17 | 818.00 | 820.00 | 812.00 | 813.00 | 3,939.85 | 4,716 |
| 2024-07-16 | 811.00 | 821.00 | 811.00 | 815.00 | 3,949.55 | 5,609 |
| 2024-07-15 | 813.00 | 821.00 | 813.00 | 815.00 | 3,949.55 | 9,733 |
| 2024-07-12 | 812.00 | 819.00 | 811.00 | 813.00 | 3,939.85 | 4,203 |
| 2024-07-11 | 817.00 | 822.00 | 814.00 | 816.00 | 3,954.39 | 4,587 |
| 2024-07-10 | 813.00 | 816.00 | 810.00 | 815.00 | 3,949.55 | 6,956 |
| 2024-07-09 | 811.00 | 813.00 | 809.00 | 813.00 | 3,939.85 | 8,539 |
| 2024-07-08 | 807.00 | 814.00 | 807.00 | 811.00 | 3,930.16 | 8,950 |
| 2024-07-05 | 811.00 | 815.00 | 809.00 | 812.00 | 3,935.01 | 16,129 |
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.