Seoul Broadcasting System historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	24,700.00	24,750.00	24,350.00	24,500.00	23,571.54	41,027
2023-11-13	25,900.00	25,900.00	24,700.00	24,700.00	23,763.96	38,230
2023-11-10	25,600.00	25,700.00	25,000.00	25,600.00	24,629.85	30,273
2023-11-09	25,850.00	25,850.00	25,550.00	25,600.00	24,629.85	18,945
2023-11-08	25,400.00	25,900.00	25,400.00	25,700.00	24,726.06	20,474
2023-11-07	25,300.00	25,450.00	24,750.00	25,450.00	24,485.54	27,736
2023-11-06	25,150.00	25,400.00	25,100.00	25,150.00	24,196.91	25,972
2023-11-03	24,700.00	25,200.00	24,550.00	25,150.00	24,196.91	20,106
2023-11-02	24,200.00	24,700.00	24,200.00	24,700.00	23,763.96	25,070
2023-11-01	24,000.00	24,400.00	23,950.00	24,200.00	23,282.91	13,168
2023-10-31	24,100.00	24,200.00	23,600.00	24,000.00	23,090.49	22,471
2023-10-30	23,900.00	24,150.00	23,650.00	24,100.00	23,186.70	21,376
2023-10-27	23,800.00	23,900.00	23,550.00	23,900.00	22,994.28	18,419
2023-10-26	23,950.00	24,000.00	23,600.00	23,800.00	22,898.07	17,905
2023-10-25	23,900.00	24,250.00	23,700.00	24,250.00	23,331.01	17,355
2023-10-24	23,550.00	23,950.00	23,300.00	23,900.00	22,994.28	50,084
2023-10-23	23,050.00	23,650.00	23,050.00	23,350.00	22,465.12	30,215
2023-10-22	23,350.00	23,350.00	23,350.00	23,350.00	22,465.12	0
2023-10-20	23,000.00	23,400.00	22,350.00	23,350.00	22,465.12	60,968
2023-10-19	23,650.00	23,700.00	23,000.00	23,100.00	22,224.59	82,835
2023-10-18	24,450.00	24,450.00	23,700.00	23,900.00	22,994.28	54,564
2023-10-17	24,300.00	24,650.00	24,200.00	24,450.00	23,523.43	37,635
2023-10-16	25,350.00	25,550.00	23,950.00	24,250.00	23,331.01	128,051
2023-10-13	25,850.00	25,900.00	25,400.00	25,550.00	24,581.75	39,272
2023-10-12	26,050.00	26,050.00	25,750.00	25,950.00	24,966.59	39,612
2023-10-11	25,950.00	26,250.00	25,750.00	25,850.00	24,870.38	31,968
2023-10-10	26,400.00	26,800.00	25,700.00	25,800.00	24,822.27	38,921
2023-10-06	26,150.00	26,850.00	26,150.00	26,400.00	25,399.53	24,579
2023-10-05	26,800.00	27,000.00	26,050.00	26,400.00	25,399.53	31,042
2023-10-04	26,150.00	26,750.00	25,750.00	26,500.00	25,495.74	38,233
2023-09-27	26,150.00	26,650.00	26,150.00	26,500.00	25,495.74	37,842
2023-09-26	27,700.00	27,700.00	26,450.00	26,600.00	25,591.96	88,278
2023-09-25	28,150.00	28,250.00	27,050.00	27,950.00	26,890.80	66,214
2023-09-22	28,350.00	28,400.00	27,600.00	28,100.00	27,035.11	65,880
2023-09-21	28,950.00	28,950.00	28,350.00	28,350.00	27,275.64	48,774
2023-09-20	30,100.00	30,100.00	28,600.00	29,250.00	28,141.53	88,711
2023-09-19	30,450.00	30,850.00	29,350.00	30,100.00	28,959.32	84,770
2023-09-18	29,400.00	31,850.00	29,350.00	30,600.00	29,440.37	193,790
2023-09-17	29,750.00	29,750.00	29,750.00	29,750.00	28,622.58	0
2023-09-15	29,750.00	29,900.00	28,500.00	29,750.00	28,622.58	126,044
2023-09-14	29,700.00	30,000.00	28,550.00	29,700.00	28,574.48	160,142
2023-09-13	26,350.00	32,000.00	26,350.00	30,200.00	29,055.53	1,002,438
2023-09-12	26,300.00	26,500.00	26,200.00	26,400.00	25,399.53	29,396
2023-09-11	26,300.00	26,550.00	26,100.00	26,450.00	25,447.64	24,413
2023-09-10	26,300.00	26,300.00	26,300.00	26,300.00	25,303.32	0
2023-09-08	27,000.00	27,200.00	26,050.00	26,300.00	25,303.32	73,566
2023-09-07	27,700.00	27,700.00	27,000.00	27,000.00	25,976.80	40,623
2023-09-06	27,900.00	28,300.00	27,550.00	27,850.00	26,794.58	41,206
2023-09-05	27,500.00	28,000.00	27,500.00	27,900.00	26,842.69	24,664
2023-09-04	27,700.00	27,700.00	27,300.00	27,500.00	26,457.85	23,642
2023-09-01	28,150.00	28,200.00	27,600.00	27,700.00	26,650.27	49,267
2023-08-31	28,350.00	28,600.00	28,150.00	28,150.00	27,083.22	46,287
2023-08-30	28,350.00	28,650.00	28,250.00	28,500.00	27,419.95	84,729
2023-08-29	28,350.00	28,500.00	27,750.00	28,100.00	27,035.11	93,690
2023-08-28	28,800.00	28,950.00	27,900.00	28,350.00	27,275.64	196,914
2023-08-25	29,500.00	29,500.00	27,300.00	27,900.00	26,842.69	239,174
2023-08-24	26,850.00	27,050.00	26,750.00	26,950.00	25,928.69	18,310
2023-08-23	27,300.00	27,300.00	26,900.00	27,000.00	25,976.80	13,808
2023-08-22	27,300.00	27,450.00	27,050.00	27,300.00	26,265.43	18,389
2023-08-21	27,600.00	27,900.00	27,300.00	27,300.00	26,265.43	17,139

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.