Seoul Broadcasting System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	34,950.00	36,100.00	34,600.00	35,900.00	33,590.63	114,681
2022-12-09	33,500.00	34,600.00	33,500.00	34,600.00	32,374.26	136,781
2022-12-08	34,050.00	34,250.00	33,550.00	33,600.00	31,438.58	5,483
2022-12-07	33,400.00	34,300.00	33,400.00	34,050.00	31,859.64	9,302
2022-12-06	34,250.00	34,300.00	33,350.00	34,000.00	31,812.85	23,003
2022-12-05	34,900.00	35,450.00	34,100.00	34,300.00	32,093.56	28,112
2022-12-02	34,650.00	35,000.00	34,000.00	34,900.00	32,654.96	17,509
2022-12-01	34,150.00	35,050.00	34,100.00	34,800.00	32,561.39	47,231
2022-11-30	33,900.00	34,100.00	33,200.00	34,100.00	31,906.42	31,576
2022-11-29	33,950.00	34,150.00	33,500.00	34,000.00	31,812.85	23,694
2022-11-28	33,400.00	34,400.00	33,300.00	33,950.00	31,766.07	40,445
2022-11-27	33,650.00	33,650.00	33,650.00	33,650.00	31,485.37	0
2022-11-25	34,450.00	34,450.00	33,200.00	33,650.00	31,485.37	43,298
2022-11-24	34,400.00	34,650.00	34,000.00	34,550.00	32,327.47	33,871
2022-11-23	33,900.00	35,100.00	33,550.00	34,300.00	32,093.56	75,567
2022-11-22	32,400.00	33,550.00	31,800.00	33,200.00	31,064.32	34,113
2022-11-21	32,800.00	32,900.00	32,250.00	32,400.00	30,315.78	25,055
2022-11-18	31,950.00	32,650.00	31,950.00	32,450.00	30,362.56	26,064
2022-11-17	32,300.00	32,300.00	31,050.00	31,950.00	29,894.73	32,238
2022-11-16	32,200.00	32,300.00	31,400.00	32,300.00	30,222.21	30,915
2022-11-15	32,200.00	32,250.00	31,750.00	32,150.00	30,081.86	31,382
2022-11-14	30,650.00	32,250.00	30,650.00	31,850.00	29,801.16	73,186
2022-11-11	30,200.00	30,700.00	29,850.00	30,600.00	28,631.57	64,646
2022-11-10	29,650.00	29,950.00	28,950.00	29,550.00	27,649.11	33,646
2022-11-09	29,150.00	30,250.00	29,050.00	29,750.00	27,836.25	89,899
2022-11-08	27,900.00	29,000.00	27,900.00	29,000.00	27,134.49	42,302
2022-11-07	28,000.00	28,250.00	27,500.00	28,000.00	26,198.82	33,319
2022-11-04	27,900.00	28,000.00	27,700.00	27,850.00	26,058.47	29,198
2022-11-03	28,200.00	28,500.00	28,000.00	28,050.00	26,245.60	36,952
2022-11-02	28,850.00	28,900.00	28,350.00	28,700.00	26,853.79	32,073
2022-11-01	28,450.00	28,900.00	28,100.00	28,850.00	26,994.14	20,709
2022-10-31	28,750.00	28,750.00	28,100.00	28,450.00	26,619.87	31,414
2022-10-28	28,450.00	28,700.00	28,200.00	28,550.00	26,713.44	22,873
2022-10-27	28,250.00	28,650.00	28,200.00	28,500.00	26,666.66	30,751
2022-10-26	29,450.00	29,450.00	28,100.00	28,400.00	26,573.09	51,814
2022-10-25	29,500.00	29,500.00	28,950.00	29,100.00	27,228.06	11,577
2022-10-24	30,000.00	30,000.00	29,000.00	29,100.00	27,228.06	34,946
2022-10-21	29,150.00	29,300.00	27,850.00	29,200.00	27,321.63	78,234
2022-10-20	30,400.00	30,400.00	29,100.00	29,300.00	27,415.19	48,601
2022-10-19	31,050.00	31,250.00	30,000.00	30,200.00	28,257.30	49,881
2022-10-18	30,850.00	31,300.00	30,450.00	30,650.00	28,678.35	34,972
2022-10-17	29,900.00	30,650.00	29,600.00	30,600.00	28,631.57	31,808
2022-10-14	30,500.00	30,900.00	30,350.00	30,350.00	28,397.65	27,566
2022-10-13	31,950.00	31,950.00	30,050.00	30,050.00	28,116.95	39,015
2022-10-12	31,800.00	31,900.00	31,100.00	31,550.00	29,520.46	18,690
2022-10-11	32,300.00	32,650.00	31,500.00	31,900.00	29,847.94	20,358
2022-10-07	31,700.00	33,250.00	31,700.00	32,950.00	30,830.40	29,699
2022-10-06	31,600.00	32,500.00	31,500.00	32,250.00	30,175.43	29,832
2022-10-05	31,900.00	31,950.00	31,150.00	31,450.00	29,426.89	27,013
2022-10-04	31,600.00	32,000.00	31,200.00	31,350.00	29,333.32	40,829
2022-09-30	31,450.00	32,050.00	30,700.00	30,750.00	28,771.92	57,254
2022-09-29	32,450.00	32,950.00	31,900.00	31,900.00	29,847.94	55,841
2022-09-28	33,400.00	33,800.00	31,850.00	32,150.00	30,081.86	63,520
2022-09-27	34,050.00	34,750.00	32,750.00	33,100.00	30,970.75	112,380
2022-09-26	36,450.00	36,450.00	33,850.00	34,850.00	32,608.17	69,044
2022-09-25	36,650.00	36,650.00	36,650.00	36,650.00	34,292.38	0
2022-09-23	38,150.00	38,700.00	36,500.00	36,650.00	34,292.38	44,371
2022-09-22	36,250.00	38,500.00	36,050.00	38,250.00	35,789.46	49,542
2022-09-21	37,150.00	37,950.00	36,350.00	36,900.00	34,526.30	40,633
2022-09-20	36,450.00	37,100.00	36,400.00	36,800.00	34,432.74	31,664

← NewerPage 17 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.