Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 36,750.00 | 36,950.00 | 36,050.00 | 36,300.00 | 33,964.90 | 43,390 |
| 2022-09-16 | 36,950.00 | 37,100.00 | 36,250.00 | 36,500.00 | 34,152.03 | 36,267 |
| 2022-09-15 | 37,050.00 | 37,250.00 | 36,850.00 | 37,000.00 | 34,619.87 | 14,090 |
| 2022-09-14 | 36,850.00 | 37,150.00 | 36,600.00 | 37,050.00 | 34,666.65 | 34,196 |
| 2022-09-13 | 37,900.00 | 38,400.00 | 37,750.00 | 37,800.00 | 35,368.41 | 44,962 |
| 2022-09-08 | 38,450.00 | 38,450.00 | 37,350.00 | 37,500.00 | 35,087.71 | 51,373 |
| 2022-09-07 | 38,650.00 | 38,650.00 | 37,650.00 | 38,050.00 | 35,602.33 | 29,354 |
| 2022-09-06 | 38,800.00 | 38,800.00 | 38,100.00 | 38,650.00 | 36,163.73 | 18,788 |
| 2022-09-05 | 39,500.00 | 39,500.00 | 38,500.00 | 38,600.00 | 36,116.95 | 20,766 |
| 2022-09-04 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 36,771.92 | 0 |
| 2022-09-02 | 37,700.00 | 39,500.00 | 37,050.00 | 39,300.00 | 36,771.92 | 51,242 |
| 2022-09-01 | 38,150.00 | 38,150.00 | 37,350.00 | 37,450.00 | 35,040.92 | 33,881 |
| 2022-08-31 | 38,100.00 | 38,500.00 | 37,650.00 | 38,200.00 | 35,742.68 | 15,560 |
| 2022-08-30 | 37,850.00 | 38,200.00 | 37,250.00 | 38,100.00 | 35,649.11 | 59,630 |
| 2022-08-29 | 38,350.00 | 38,350.00 | 37,500.00 | 37,750.00 | 35,321.62 | 83,647 |
| 2022-08-26 | 39,200.00 | 39,750.00 | 39,100.00 | 39,300.00 | 36,771.92 | 36,584 |
| 2022-08-25 | 39,250.00 | 39,500.00 | 39,150.00 | 39,300.00 | 36,771.92 | 43,166 |
| 2022-08-24 | 38,850.00 | 39,600.00 | 38,800.00 | 39,250.00 | 36,725.13 | 38,273 |
| 2022-08-23 | 39,600.00 | 40,000.00 | 38,950.00 | 39,050.00 | 36,538.00 | 89,375 |
| 2022-08-22 | 40,900.00 | 41,150.00 | 39,950.00 | 40,150.00 | 37,567.24 | 76,906 |
| 2022-08-19 | 41,250.00 | 41,500.00 | 41,050.00 | 41,150.00 | 38,502.91 | 21,222 |
| 2022-08-18 | 41,050.00 | 41,500.00 | 40,550.00 | 41,250.00 | 38,596.48 | 33,871 |
| 2022-08-17 | 41,700.00 | 41,950.00 | 40,800.00 | 41,050.00 | 38,409.34 | 58,586 |
| 2022-08-16 | 42,850.00 | 43,150.00 | 41,000.00 | 41,700.00 | 39,017.53 | 124,902 |
| 2022-08-15 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 39,859.63 | 0 |
| 2022-08-12 | 43,900.00 | 45,900.00 | 42,500.00 | 42,600.00 | 39,859.63 | 109,961 |
| 2022-08-11 | 43,450.00 | 44,100.00 | 43,000.00 | 43,800.00 | 40,982.44 | 51,781 |
| 2022-08-10 | 42,600.00 | 43,000.00 | 40,800.00 | 42,600.00 | 39,859.63 | 47,280 |
| 2022-08-09 | 42,800.00 | 42,800.00 | 42,000.00 | 42,550.00 | 39,812.85 | 44,298 |
| 2022-08-08 | 41,350.00 | 42,850.00 | 40,750.00 | 42,700.00 | 39,953.20 | 44,370 |
| 2022-08-05 | 40,700.00 | 41,300.00 | 40,400.00 | 41,250.00 | 38,596.48 | 33,601 |
| 2022-08-04 | 40,500.00 | 40,950.00 | 40,400.00 | 40,400.00 | 37,801.16 | 37,771 |
| 2022-08-03 | 40,600.00 | 40,850.00 | 40,150.00 | 40,400.00 | 37,801.16 | 68,449 |
| 2022-08-02 | 41,550.00 | 41,700.00 | 40,250.00 | 40,600.00 | 37,988.29 | 80,824 |
| 2022-08-01 | 42,450.00 | 42,450.00 | 41,650.00 | 41,650.00 | 38,970.75 | 20,255 |
| 2022-07-29 | 42,300.00 | 42,300.00 | 41,900.00 | 42,150.00 | 39,438.58 | 28,013 |
| 2022-07-28 | 42,050.00 | 42,250.00 | 41,500.00 | 41,900.00 | 39,204.66 | 50,657 |
| 2022-07-27 | 42,000.00 | 42,100.00 | 41,450.00 | 41,600.00 | 38,923.96 | 20,185 |
| 2022-07-26 | 41,150.00 | 42,050.00 | 41,150.00 | 42,000.00 | 39,298.23 | 26,569 |
| 2022-07-25 | 41,600.00 | 41,800.00 | 40,800.00 | 41,500.00 | 38,830.39 | 56,850 |
| 2022-07-24 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 38,923.96 | 0 |
| 2022-07-22 | 41,750.00 | 42,400.00 | 41,450.00 | 41,600.00 | 38,923.96 | 32,435 |
| 2022-07-21 | 41,600.00 | 41,800.00 | 41,200.00 | 41,600.00 | 38,923.96 | 54,286 |
| 2022-07-20 | 41,800.00 | 42,850.00 | 41,350.00 | 41,550.00 | 38,877.18 | 62,997 |
| 2022-07-19 | 42,200.00 | 42,200.00 | 40,800.00 | 41,500.00 | 38,830.39 | 61,840 |
| 2022-07-18 | 42,900.00 | 43,400.00 | 42,000.00 | 42,200.00 | 39,485.37 | 28,771 |
| 2022-07-15 | 42,600.00 | 43,000.00 | 41,500.00 | 42,750.00 | 39,999.98 | 28,999 |
| 2022-07-14 | 42,550.00 | 42,550.00 | 42,050.00 | 42,550.00 | 39,812.85 | 18,975 |
| 2022-07-13 | 42,800.00 | 42,850.00 | 42,050.00 | 42,450.00 | 39,719.28 | 15,138 |
| 2022-07-12 | 42,500.00 | 42,650.00 | 41,250.00 | 42,550.00 | 39,812.85 | 28,271 |
| 2022-07-11 | 42,850.00 | 43,400.00 | 41,950.00 | 42,600.00 | 39,859.63 | 34,698 |
| 2022-07-10 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 39,859.63 | 0 |
| 2022-07-08 | 41,750.00 | 43,050.00 | 41,350.00 | 42,600.00 | 39,859.63 | 59,876 |
| 2022-07-07 | 41,000.00 | 41,300.00 | 40,500.00 | 41,300.00 | 38,643.26 | 29,340 |
| 2022-07-06 | 40,500.00 | 41,850.00 | 40,500.00 | 40,950.00 | 38,315.77 | 48,660 |
| 2022-07-05 | 40,800.00 | 42,150.00 | 40,800.00 | 40,950.00 | 38,315.77 | 40,495 |
| 2022-07-04 | 41,900.00 | 42,150.00 | 39,750.00 | 40,850.00 | 38,222.21 | 91,544 |
| 2022-07-01 | 43,000.00 | 43,150.00 | 41,400.00 | 41,900.00 | 39,204.66 | 68,560 |
| 2022-06-30 | 44,900.00 | 45,100.00 | 42,550.00 | 43,050.00 | 40,280.69 | 92,017 |
| 2022-06-29 | 44,600.00 | 44,900.00 | 44,050.00 | 44,850.00 | 41,964.90 | 35,557 |
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.