Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23,100.00 | 23,250.00 | 22,800.00 | 23,100.00 | 22,630.89 | 37,764 |
| 2024-04-26 | 23,000.00 | 23,000.00 | 22,650.00 | 23,000.00 | 22,532.92 | 18,972 |
| 2024-04-25 | 22,850.00 | 23,100.00 | 22,700.00 | 23,000.00 | 22,532.92 | 46,284 |
| 2024-04-24 | 22,900.00 | 23,200.00 | 22,900.00 | 23,050.00 | 22,581.91 | 37,353 |
| 2024-04-23 | 22,700.00 | 23,200.00 | 22,550.00 | 22,950.00 | 22,483.94 | 73,058 |
| 2024-04-22 | 22,800.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,336.98 | 47,688 |
| 2024-04-19 | 23,200.00 | 23,350.00 | 22,100.00 | 22,800.00 | 22,336.98 | 215,147 |
| 2024-04-18 | 23,500.00 | 23,600.00 | 23,250.00 | 23,450.00 | 22,973.78 | 88,742 |
| 2024-04-17 | 24,200.00 | 24,250.00 | 23,750.00 | 23,750.00 | 23,267.69 | 172,724 |
| 2024-04-16 | 24,500.00 | 25,100.00 | 24,500.00 | 24,650.00 | 24,149.42 | 53,690 |
| 2024-04-15 | 24,600.00 | 24,850.00 | 23,950.00 | 24,800.00 | 24,296.37 | 110,183 |
| 2024-04-12 | 25,150.00 | 25,250.00 | 24,750.00 | 24,850.00 | 24,345.35 | 47,354 |
| 2024-04-11 | 25,550.00 | 25,700.00 | 24,900.00 | 25,150.00 | 24,639.26 | 57,170 |
| 2024-04-09 | 25,200.00 | 26,100.00 | 25,200.00 | 25,750.00 | 25,227.08 | 55,966 |
| 2024-04-08 | 25,000.00 | 25,400.00 | 24,900.00 | 25,200.00 | 24,688.25 | 40,237 |
| 2024-04-05 | 24,900.00 | 25,200.00 | 24,850.00 | 25,050.00 | 24,541.29 | 64,580 |
| 2024-04-04 | 26,000.00 | 26,100.00 | 25,200.00 | 25,350.00 | 24,835.20 | 106,614 |
| 2024-04-03 | 26,000.00 | 26,450.00 | 25,750.00 | 26,000.00 | 25,472.00 | 64,520 |
| 2024-04-02 | 25,600.00 | 26,400.00 | 25,600.00 | 26,350.00 | 25,814.89 | 101,824 |
| 2024-04-01 | 26,000.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,080.12 | 98,606 |
| 2024-03-29 | 27,000.00 | 27,100.00 | 25,900.00 | 26,000.00 | 25,472.00 | 174,177 |
| 2024-03-28 | 27,000.00 | 27,250.00 | 26,350.00 | 27,250.00 | 26,696.62 | 142,113 |
| 2024-03-27 | 27,650.00 | 27,650.00 | 27,050.00 | 27,200.00 | 26,647.63 | 91,096 |
| 2024-03-26 | 27,650.00 | 28,150.00 | 27,350.00 | 27,700.00 | 27,137.48 | 113,855 |
| 2024-03-25 | 28,450.00 | 28,600.00 | 27,150.00 | 27,800.00 | 27,235.45 | 216,076 |
| 2024-03-22 | 29,800.00 | 29,850.00 | 28,550.00 | 28,750.00 | 28,166.15 | 290,082 |
| 2024-03-21 | 28,300.00 | 30,000.00 | 27,700.00 | 29,900.00 | 29,292.80 | 782,351 |
| 2024-03-20 | 27,100.00 | 28,000.00 | 26,900.00 | 27,700.00 | 27,137.48 | 136,523 |
| 2024-03-19 | 27,500.00 | 27,700.00 | 26,600.00 | 27,050.00 | 26,500.68 | 139,344 |
| 2024-03-18 | 28,350.00 | 28,350.00 | 27,150.00 | 27,500.00 | 26,941.54 | 272,545 |
| 2024-03-17 | 27,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 26,598.65 | 0 |
| 2024-03-15 | 27,800.00 | 28,350.00 | 26,800.00 | 27,150.00 | 26,598.65 | 511,792 |
| 2024-03-14 | 27,600.00 | 28,450.00 | 26,200.00 | 27,250.00 | 26,696.62 | 1,237,717 |
| 2024-03-13 | 24,700.00 | 24,850.00 | 24,300.00 | 24,450.00 | 23,953.48 | 73,910 |
| 2024-03-12 | 24,500.00 | 24,600.00 | 24,200.00 | 24,500.00 | 24,002.46 | 41,067 |
| 2024-03-11 | 24,150.00 | 24,500.00 | 23,900.00 | 24,500.00 | 24,002.46 | 54,506 |
| 2024-03-08 | 24,200.00 | 24,300.00 | 23,950.00 | 24,150.00 | 23,659.57 | 79,873 |
| 2024-03-07 | 24,150.00 | 24,300.00 | 23,950.00 | 24,150.00 | 23,659.57 | 75,057 |
| 2024-03-06 | 24,300.00 | 24,500.00 | 24,100.00 | 24,300.00 | 23,806.52 | 56,232 |
| 2024-03-05 | 24,500.00 | 24,600.00 | 24,250.00 | 24,550.00 | 24,051.45 | 64,523 |
| 2024-03-04 | 24,750.00 | 24,800.00 | 24,500.00 | 24,600.00 | 24,100.43 | 43,471 |
| 2024-02-29 | 24,550.00 | 24,850.00 | 24,500.00 | 24,650.00 | 24,149.42 | 39,852 |
| 2024-02-28 | 24,950.00 | 24,950.00 | 24,400.00 | 24,750.00 | 24,247.38 | 108,983 |
| 2024-02-27 | 25,600.00 | 25,750.00 | 24,750.00 | 25,000.00 | 24,492.31 | 123,931 |
| 2024-02-26 | 25,800.00 | 25,900.00 | 25,550.00 | 25,750.00 | 25,227.08 | 73,391 |
| 2024-02-25 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,276.06 | 0 |
| 2024-02-23 | 26,200.00 | 26,300.00 | 25,600.00 | 25,800.00 | 25,276.06 | 93,624 |
| 2024-02-22 | 26,400.00 | 26,450.00 | 26,000.00 | 26,300.00 | 25,765.91 | 78,751 |
| 2024-02-21 | 26,600.00 | 26,750.00 | 26,200.00 | 26,300.00 | 25,765.91 | 87,640 |
| 2024-02-20 | 26,000.00 | 26,700.00 | 25,950.00 | 26,600.00 | 26,059.82 | 146,996 |
| 2024-02-19 | 25,800.00 | 26,150.00 | 25,750.00 | 25,900.00 | 25,374.03 | 103,215 |
| 2024-02-16 | 25,450.00 | 26,000.00 | 25,250.00 | 25,850.00 | 25,325.05 | 111,406 |
| 2024-02-15 | 25,450.00 | 25,600.00 | 25,300.00 | 25,450.00 | 24,933.17 | 63,437 |
| 2024-02-14 | 25,100.00 | 25,550.00 | 25,100.00 | 25,450.00 | 24,933.17 | 54,422 |
| 2024-02-13 | 25,400.00 | 25,400.00 | 25,000.00 | 25,350.00 | 24,835.20 | 70,138 |
| 2024-02-08 | 26,100.00 | 26,100.00 | 25,250.00 | 25,450.00 | 24,933.17 | 107,878 |
| 2024-02-07 | 25,400.00 | 25,900.00 | 25,400.00 | 25,800.00 | 25,276.06 | 107,754 |
| 2024-02-06 | 25,950.00 | 25,950.00 | 25,300.00 | 25,800.00 | 25,276.06 | 82,376 |
| 2024-02-05 | 24,750.00 | 26,050.00 | 24,750.00 | 25,750.00 | 25,227.08 | 225,274 |
| 2024-02-04 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,247.38 | 0 |
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.