Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16,750.00 | 16,960.00 | 16,750.00 | 16,840.00 | 16,498.02 | 26,798 |
| 2024-07-25 | 16,660.00 | 17,390.00 | 16,510.00 | 16,780.00 | 16,439.24 | 81,143 |
| 2024-07-24 | 16,900.00 | 16,950.00 | 16,730.00 | 16,730.00 | 16,390.25 | 55,659 |
| 2024-07-23 | 17,040.00 | 17,040.00 | 16,900.00 | 16,920.00 | 16,576.39 | 37,697 |
| 2024-07-22 | 17,140.00 | 17,220.00 | 16,890.00 | 17,030.00 | 16,684.16 | 42,590 |
| 2024-07-19 | 17,200.00 | 17,200.00 | 17,070.00 | 17,140.00 | 16,791.93 | 22,854 |
| 2024-07-18 | 17,140.00 | 17,340.00 | 17,080.00 | 17,160.00 | 16,811.52 | 23,127 |
| 2024-07-17 | 17,190.00 | 17,350.00 | 17,100.00 | 17,190.00 | 16,840.91 | 22,281 |
| 2024-07-16 | 17,230.00 | 17,440.00 | 17,160.00 | 17,210.00 | 16,860.50 | 27,753 |
| 2024-07-15 | 17,500.00 | 17,780.00 | 17,230.00 | 17,250.00 | 16,899.69 | 46,898 |
| 2024-07-12 | 17,430.00 | 17,660.00 | 17,360.00 | 17,500.00 | 17,144.62 | 40,271 |
| 2024-07-11 | 17,180.00 | 18,030.00 | 17,150.00 | 17,450.00 | 17,095.63 | 157,497 |
| 2024-07-10 | 16,970.00 | 17,270.00 | 16,890.00 | 17,250.00 | 16,899.69 | 47,246 |
| 2024-07-09 | 16,910.00 | 17,070.00 | 16,860.00 | 16,970.00 | 16,625.38 | 46,058 |
| 2024-07-08 | 17,050.00 | 17,190.00 | 16,870.00 | 16,900.00 | 16,556.80 | 79,291 |
| 2024-07-05 | 17,380.00 | 17,450.00 | 17,020.00 | 17,030.00 | 16,684.16 | 59,894 |
| 2024-07-04 | 17,280.00 | 17,400.00 | 16,880.00 | 17,380.00 | 17,027.05 | 137,511 |
| 2024-07-03 | 17,460.00 | 17,700.00 | 17,300.00 | 17,350.00 | 16,997.66 | 56,948 |
| 2024-07-02 | 17,960.00 | 17,960.00 | 17,150.00 | 17,460.00 | 17,105.43 | 85,693 |
| 2024-07-01 | 18,240.00 | 18,240.00 | 17,970.00 | 18,000.00 | 17,634.46 | 57,820 |
| 2024-06-28 | 18,140.00 | 18,340.00 | 18,130.00 | 18,250.00 | 17,879.38 | 32,203 |
| 2024-06-27 | 18,130.00 | 18,270.00 | 18,110.00 | 18,150.00 | 17,781.42 | 28,393 |
| 2024-06-26 | 18,170.00 | 18,250.00 | 18,060.00 | 18,140.00 | 17,771.62 | 43,947 |
| 2024-06-25 | 18,170.00 | 18,450.00 | 18,020.00 | 18,250.00 | 17,879.38 | 56,095 |
| 2024-06-24 | 17,840.00 | 18,410.00 | 17,830.00 | 18,310.00 | 17,938.17 | 86,684 |
| 2024-06-21 | 17,970.00 | 17,970.00 | 17,850.00 | 17,850.00 | 17,487.51 | 65,681 |
| 2024-06-20 | 18,330.00 | 18,330.00 | 17,900.00 | 18,000.00 | 17,634.46 | 211,155 |
| 2024-06-19 | 18,690.00 | 18,770.00 | 18,350.00 | 18,400.00 | 18,026.34 | 126,615 |
| 2024-06-18 | 18,900.00 | 18,920.00 | 18,600.00 | 18,790.00 | 18,408.42 | 74,107 |
| 2024-06-17 | 18,900.00 | 19,000.00 | 18,810.00 | 18,890.00 | 18,506.39 | 77,706 |
| 2024-06-14 | 19,000.00 | 19,140.00 | 19,000.00 | 19,020.00 | 18,633.75 | 37,918 |
| 2024-06-13 | 19,050.00 | 19,080.00 | 19,000.00 | 19,010.00 | 18,623.95 | 38,989 |
| 2024-06-12 | 19,110.00 | 19,120.00 | 19,010.00 | 19,010.00 | 18,623.95 | 48,230 |
| 2024-06-11 | 19,140.00 | 19,270.00 | 19,090.00 | 19,100.00 | 18,712.12 | 36,155 |
| 2024-06-10 | 19,230.00 | 19,230.00 | 19,000.00 | 19,140.00 | 18,751.31 | 61,127 |
| 2024-06-07 | 19,320.00 | 19,320.00 | 19,170.00 | 19,240.00 | 18,849.28 | 38,725 |
| 2024-06-05 | 19,140.00 | 19,350.00 | 19,140.00 | 19,240.00 | 18,849.28 | 26,398 |
| 2024-06-04 | 19,350.00 | 19,460.00 | 19,130.00 | 19,130.00 | 18,741.51 | 55,476 |
| 2024-06-03 | 19,140.00 | 19,600.00 | 19,130.00 | 19,350.00 | 18,957.05 | 65,562 |
| 2024-05-31 | 19,090.00 | 19,220.00 | 19,050.00 | 19,140.00 | 18,751.31 | 60,809 |
| 2024-05-30 | 19,410.00 | 19,520.00 | 19,150.00 | 19,210.00 | 18,819.89 | 56,659 |
| 2024-05-29 | 19,540.00 | 19,590.00 | 19,370.00 | 19,440.00 | 19,045.22 | 106,456 |
| 2024-05-28 | 19,630.00 | 19,760.00 | 19,580.00 | 19,620.00 | 19,221.56 | 102,877 |
| 2024-05-27 | 20,600.00 | 20,850.00 | 19,550.00 | 19,790.00 | 19,388.11 | 364,832 |
| 2024-05-24 | 20,900.00 | 20,950.00 | 20,500.00 | 20,650.00 | 20,230.65 | 100,560 |
| 2024-05-23 | 20,800.00 | 22,150.00 | 20,600.00 | 21,100.00 | 20,671.51 | 135,299 |
| 2024-05-22 | 21,000.00 | 21,150.00 | 20,850.00 | 20,850.00 | 20,426.58 | 45,572 |
| 2024-05-21 | 21,200.00 | 21,400.00 | 20,900.00 | 21,000.00 | 20,573.54 | 116,495 |
| 2024-05-20 | 21,800.00 | 21,850.00 | 21,050.00 | 21,400.00 | 20,965.42 | 164,491 |
| 2024-05-17 | 22,100.00 | 22,100.00 | 21,800.00 | 21,900.00 | 21,455.26 | 70,340 |
| 2024-05-16 | 22,300.00 | 22,350.00 | 21,900.00 | 22,100.00 | 21,651.20 | 135,003 |
| 2024-05-14 | 22,500.00 | 22,500.00 | 22,200.00 | 22,300.00 | 21,847.14 | 84,110 |
| 2024-05-13 | 22,400.00 | 22,550.00 | 22,300.00 | 22,400.00 | 21,945.11 | 40,214 |
| 2024-05-10 | 22,250.00 | 22,500.00 | 22,250.00 | 22,400.00 | 21,945.11 | 61,330 |
| 2024-05-09 | 22,600.00 | 22,650.00 | 22,300.00 | 22,300.00 | 21,847.14 | 109,004 |
| 2024-05-08 | 22,700.00 | 22,850.00 | 22,500.00 | 22,650.00 | 22,190.03 | 95,125 |
| 2024-05-07 | 22,900.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,385.97 | 51,411 |
| 2024-05-03 | 23,050.00 | 23,150.00 | 22,650.00 | 22,850.00 | 22,385.97 | 71,312 |
| 2024-05-02 | 23,450.00 | 23,450.00 | 23,050.00 | 23,100.00 | 22,630.89 | 53,879 |
| 2024-04-30 | 23,000.00 | 23,800.00 | 22,950.00 | 23,500.00 | 23,022.77 | 73,153 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 330.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.