Seoul Broadcasting System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	32,400.00	32,450.00	32,050.00	32,150.00	30,931.63	26,982
2023-05-26	32,650.00	32,650.00	32,000.00	32,050.00	30,835.42	20,254
2023-05-25	31,800.00	32,400.00	31,800.00	32,350.00	31,124.05	28,836
2023-05-24	32,200.00	32,650.00	31,950.00	32,300.00	31,075.95	28,024
2023-05-23	32,550.00	32,800.00	32,150.00	32,350.00	31,124.05	43,543
2023-05-22	31,800.00	32,750.00	31,450.00	32,500.00	31,268.37	64,582
2023-05-19	31,400.00	31,800.00	31,250.00	31,250.00	30,065.74	58,413
2023-05-18	31,500.00	31,750.00	31,200.00	31,400.00	30,210.05	38,593
2023-05-17	30,050.00	31,500.00	30,050.00	31,450.00	30,258.16	95,212
2023-05-16	32,450.00	32,450.00	30,100.00	30,200.00	29,055.53	332,980
2023-05-15	32,900.00	33,400.00	32,150.00	32,450.00	31,220.26	155,311
2023-05-12	33,800.00	33,950.00	33,400.00	33,850.00	32,567.21	38,832
2023-05-11	33,350.00	34,000.00	33,250.00	33,800.00	32,519.10	41,747
2023-05-10	34,950.00	35,000.00	33,150.00	33,350.00	32,086.15	158,663
2023-05-09	36,150.00	36,150.00	34,800.00	34,950.00	33,625.52	92,409
2023-05-08	36,750.00	37,100.00	36,150.00	36,250.00	34,876.25	34,289
2023-05-04	36,500.00	36,850.00	36,000.00	36,700.00	35,309.20	36,253
2023-05-03	36,350.00	36,900.00	36,200.00	36,600.00	35,212.99	34,167
2023-05-02	36,450.00	36,450.00	35,950.00	36,350.00	34,972.47	34,779
2023-04-28	36,200.00	36,900.00	36,100.00	36,200.00	34,828.15	42,158
2023-04-27	35,600.00	36,250.00	35,350.00	36,250.00	34,876.25	43,115
2023-04-26	36,300.00	37,050.00	36,000.00	36,150.00	34,780.04	46,389
2023-04-25	36,500.00	37,250.00	36,250.00	36,600.00	35,212.99	78,895
2023-04-24	36,200.00	36,500.00	35,750.00	36,500.00	35,116.78	46,825
2023-04-23	36,000.00	36,000.00	36,000.00	36,000.00	34,635.73	0
2023-04-21	37,000.00	37,000.00	35,500.00	36,000.00	34,635.73	109,693
2023-04-20	38,500.00	38,500.00	36,400.00	36,750.00	35,357.31	148,535
2023-04-19	38,450.00	38,650.00	38,100.00	38,400.00	36,944.78	61,785
2023-04-18	37,300.00	38,200.00	37,250.00	38,150.00	36,704.25	96,523
2023-04-17	37,950.00	37,950.00	36,950.00	37,150.00	35,742.15	97,488
2023-04-14	38,000.00	38,300.00	37,800.00	38,050.00	36,608.04	49,122
2023-04-13	38,100.00	38,150.00	37,750.00	38,000.00	36,559.94	45,718
2023-04-12	37,800.00	38,650.00	37,750.00	38,150.00	36,704.25	48,167
2023-04-11	37,900.00	38,200.00	37,600.00	38,100.00	36,656.15	48,023
2023-04-10	38,550.00	38,550.00	37,650.00	37,900.00	36,463.73	62,157
2023-04-07	38,750.00	38,750.00	37,400.00	37,950.00	36,511.83	107,857
2023-04-06	38,950.00	39,000.00	38,100.00	38,650.00	37,185.30	43,035
2023-04-05	38,750.00	39,100.00	38,600.00	39,000.00	37,522.04	55,096
2023-04-04	38,500.00	39,000.00	38,350.00	38,750.00	37,281.51	68,112
2023-04-03	37,350.00	38,550.00	37,350.00	38,450.00	36,992.88	105,048
2023-03-31	37,400.00	37,800.00	36,700.00	36,950.00	35,549.73	98,770
2023-03-30	38,300.00	38,600.00	37,200.00	37,400.00	35,982.67	102,724
2023-03-29	38,850.00	39,600.00	37,650.00	38,100.00	36,656.15	110,423
2023-03-28	38,500.00	40,050.00	38,250.00	38,850.00	37,377.72	81,693
2023-03-27	39,300.00	39,650.00	38,200.00	38,450.00	36,992.88	55,663
2023-03-24	40,350.00	40,600.00	39,000.00	39,300.00	37,810.67	84,778
2023-03-23	41,950.00	42,250.00	38,900.00	40,100.00	38,580.35	250,350
2023-03-22	42,750.00	42,750.00	42,100.00	42,300.00	40,696.98	54,577
2023-03-21	41,150.00	42,800.00	40,400.00	42,750.00	41,129.93	183,782
2023-03-20	41,450.00	41,900.00	40,450.00	40,500.00	38,965.19	186,849
2023-03-19	40,050.00	40,050.00	40,050.00	40,050.00	38,532.25	0
2023-03-17	40,700.00	42,000.00	39,450.00	40,050.00	38,532.25	98,525
2023-03-16	39,550.00	41,800.00	38,250.00	40,400.00	38,868.98	147,345
2023-03-15	37,950.00	40,750.00	37,600.00	40,000.00	38,484.14	289,933
2023-03-14	38,500.00	38,800.00	36,050.00	36,050.00	34,683.83	224,598
2023-03-13	39,800.00	40,750.00	37,900.00	38,950.00	37,473.93	195,982
2023-03-12	41,150.00	41,150.00	41,150.00	41,150.00	39,590.56	0
2023-03-10	43,450.00	43,800.00	41,050.00	41,150.00	39,590.56	170,990
2023-03-09	44,400.00	45,600.00	43,900.00	44,350.00	42,669.29	106,571
2023-03-08	44,100.00	46,500.00	43,400.00	43,900.00	42,236.35	226,279

← NewerPage 15 of 22 · 1,264 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.