Seoul Broadcasting System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	43,500.00	45,550.00	42,850.00	44,150.00	42,476.87	155,426
2023-03-06	41,700.00	44,550.00	41,250.00	43,450.00	41,803.40	260,448
2023-03-03	42,700.00	42,700.00	41,050.00	41,500.00	39,927.30	135,092
2023-03-02	43,500.00	44,050.00	42,350.00	42,350.00	40,745.09	120,634
2023-02-28	44,400.00	44,400.00	42,700.00	43,750.00	42,092.03	145,076
2023-02-27	42,700.00	44,250.00	41,250.00	44,150.00	42,476.87	207,006
2023-02-26	42,700.00	42,700.00	42,700.00	42,700.00	41,081.82	0
2023-02-24	43,100.00	44,600.00	42,700.00	42,700.00	41,081.82	5,786
2023-02-23	41,050.00	41,750.00	39,600.00	41,500.00	39,927.30	27,661
2023-02-22	43,700.00	44,450.00	40,750.00	41,500.00	39,927.30	3,563
2023-02-21	44,100.00	48,500.00	43,500.00	46,500.00	44,737.82	6,271
2023-02-20	43,800.00	47,600.00	42,200.00	42,750.00	41,129.93	3,433
2023-02-17	39,950.00	40,700.00	39,350.00	40,450.00	38,917.09	621
2023-02-16	39,200.00	40,650.00	38,300.00	40,400.00	38,868.98	2,824
2023-02-15	38,950.00	40,000.00	38,500.00	38,800.00	37,329.62	310
2023-02-14	38,050.00	38,650.00	36,950.00	38,450.00	36,992.88	997
2023-02-13	37,800.00	37,950.00	36,500.00	37,650.00	36,223.20	987
2023-02-12	38,500.00	38,500.00	38,500.00	38,500.00	37,040.99	0
2023-02-10	39,550.00	41,000.00	37,350.00	38,000.00	36,559.94	6,293
2023-02-09	40,000.00	41,250.00	37,700.00	39,600.00	38,099.30	585
2023-02-08	39,450.00	43,200.00	39,350.00	40,050.00	38,532.25	5,402
2023-02-07	34,800.00	41,400.00	34,800.00	39,500.00	38,003.09	16,249
2023-02-06	33,350.00	34,900.00	33,300.00	34,750.00	33,433.10	305
2023-02-05	33,600.00	33,600.00	33,600.00	33,600.00	32,326.68	0
2023-02-03	33,050.00	33,600.00	32,800.00	33,600.00	32,326.68	234
2023-02-02	33,050.00	33,350.00	32,250.00	33,150.00	31,893.73	208
2023-02-01	32,000.00	33,350.00	31,450.00	33,050.00	31,797.52	947
2023-01-31	30,950.00	36,250.00	30,750.00	32,000.00	30,787.31	3,874
2023-01-30	31,750.00	31,750.00	30,900.00	30,950.00	29,777.11	165
2023-01-27	31,800.00	31,800.00	31,450.00	31,500.00	30,306.26	1,466
2023-01-26	31,450.00	31,700.00	31,200.00	31,550.00	30,354.37	578
2023-01-25	31,200.00	31,500.00	31,100.00	31,450.00	30,258.16	50
2023-01-20	30,850.00	31,250.00	30,600.00	31,200.00	30,017.63	34,683
2023-01-19	30,400.00	30,900.00	30,350.00	30,850.00	29,680.90	26,823
2023-01-18	31,000.00	31,150.00	30,650.00	30,700.00	29,536.58	38,412
2023-01-17	32,000.00	32,000.00	30,550.00	31,150.00	29,969.53	106,357
2023-01-16	32,250.00	32,600.00	31,900.00	32,050.00	30,835.42	49,101
2023-01-13	32,550.00	32,650.00	32,050.00	32,200.00	30,979.74	30,696
2023-01-12	32,100.00	32,650.00	31,800.00	32,550.00	31,316.47	34,762
2023-01-11	32,600.00	32,650.00	31,650.00	31,950.00	30,739.21	74,807
2023-01-10	32,400.00	32,700.00	32,200.00	32,350.00	31,124.05	30,694
2023-01-09	32,500.00	32,950.00	32,200.00	32,400.00	31,172.16	43,886
2023-01-06	32,550.00	32,900.00	32,150.00	32,350.00	31,124.05	41,555
2023-01-05	33,150.00	33,800.00	32,550.00	32,700.00	31,460.79	32,208
2023-01-04	33,050.00	33,550.00	33,000.00	33,150.00	31,893.73	27,250
2023-01-03	33,500.00	34,400.00	32,500.00	33,550.00	32,278.58	59,647
2023-01-02	34,900.00	34,900.00	32,950.00	33,800.00	32,519.10	35,950
2022-12-29	34,650.00	35,450.00	34,300.00	34,550.00	33,240.68	21,671
2022-12-28	36,300.00	36,300.00	34,000.00	34,650.00	33,336.89	37,599
2022-12-27	35,850.00	36,400.00	35,500.00	36,400.00	34,058.47	37,509
2022-12-26	35,800.00	35,950.00	35,250.00	35,850.00	33,543.85	17,839
2022-12-23	36,450.00	36,450.00	35,550.00	35,800.00	33,497.06	31,309
2022-12-22	36,300.00	36,450.00	35,950.00	36,450.00	34,105.25	23,641
2022-12-21	35,650.00	36,300.00	35,100.00	36,200.00	33,871.33	40,658
2022-12-20	35,400.00	35,750.00	34,650.00	35,350.00	33,076.01	24,565
2022-12-19	35,000.00	35,900.00	34,700.00	35,350.00	33,076.01	15,871
2022-12-16	34,300.00	35,400.00	34,050.00	35,100.00	32,842.09	15,420
2022-12-15	35,700.00	36,000.00	34,850.00	35,200.00	32,935.66	22,607
2022-12-14	35,300.00	36,750.00	35,300.00	36,000.00	33,684.20	35,936
2022-12-13	35,950.00	36,300.00	35,250.00	35,600.00	33,309.93	39,620

← NewerPage 16 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.