Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 45,000.00 | 45,750.00 | 44,550.00 | 44,700.00 | 41,824.55 | 37,923 |
| 2022-06-27 | 45,700.00 | 45,750.00 | 44,600.00 | 45,000.00 | 42,105.25 | 56,222 |
| 2022-06-24 | 44,150.00 | 45,300.00 | 44,100.00 | 45,300.00 | 42,385.95 | 44,678 |
| 2022-06-23 | 44,450.00 | 45,400.00 | 43,000.00 | 44,800.00 | 41,918.11 | 61,111 |
| 2022-06-22 | 45,750.00 | 46,300.00 | 44,300.00 | 44,950.00 | 42,058.46 | 31,605 |
| 2022-06-21 | 46,350.00 | 46,550.00 | 45,550.00 | 46,150.00 | 43,181.27 | 13,808 |
| 2022-06-20 | 46,350.00 | 46,350.00 | 44,100.00 | 46,150.00 | 43,181.27 | 44,285 |
| 2022-06-17 | 43,850.00 | 46,300.00 | 43,800.00 | 46,100.00 | 43,134.49 | 38,629 |
| 2022-06-16 | 46,250.00 | 46,700.00 | 45,000.00 | 45,450.00 | 42,526.30 | 36,546 |
| 2022-06-15 | 43,700.00 | 46,100.00 | 43,700.00 | 45,500.00 | 42,573.08 | 78,830 |
| 2022-06-14 | 43,500.00 | 44,600.00 | 43,250.00 | 43,750.00 | 40,935.66 | 47,068 |
| 2022-06-13 | 45,550.00 | 45,700.00 | 44,500.00 | 44,700.00 | 41,824.55 | 50,077 |
| 2022-06-12 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 43,228.05 | 0 |
| 2022-06-10 | 46,650.00 | 46,650.00 | 46,050.00 | 46,200.00 | 43,228.05 | 18,029 |
| 2022-06-09 | 46,700.00 | 47,150.00 | 46,100.00 | 46,700.00 | 43,695.89 | 38,189 |
| 2022-06-08 | 47,400.00 | 47,650.00 | 47,150.00 | 47,150.00 | 44,116.94 | 20,985 |
| 2022-06-07 | 48,600.00 | 48,600.00 | 47,000.00 | 47,200.00 | 44,163.73 | 54,690 |
| 2022-06-03 | 48,550.00 | 49,100.00 | 48,200.00 | 48,600.00 | 45,473.67 | 35,726 |
| 2022-06-02 | 49,400.00 | 49,400.00 | 48,200.00 | 48,450.00 | 45,333.32 | 44,203 |
| 2022-05-31 | 49,500.00 | 49,750.00 | 48,650.00 | 49,600.00 | 46,409.34 | 53,927 |
| 2022-05-30 | 49,750.00 | 49,800.00 | 49,250.00 | 49,500.00 | 46,315.77 | 26,225 |
| 2022-05-27 | 49,400.00 | 49,800.00 | 49,150.00 | 49,300.00 | 46,128.64 | 27,753 |
| 2022-05-26 | 48,950.00 | 50,300.00 | 48,900.00 | 49,050.00 | 45,894.72 | 57,180 |
| 2022-05-25 | 49,450.00 | 49,450.00 | 48,750.00 | 48,950.00 | 45,801.15 | 43,961 |
| 2022-05-24 | 49,600.00 | 49,650.00 | 48,500.00 | 49,400.00 | 46,222.20 | 57,162 |
| 2022-05-23 | 49,400.00 | 50,400.00 | 48,950.00 | 49,550.00 | 46,362.56 | 32,550 |
| 2022-05-20 | 49,050.00 | 50,000.00 | 48,700.00 | 49,550.00 | 46,362.56 | 50,781 |
| 2022-05-19 | 49,050.00 | 49,800.00 | 48,850.00 | 49,000.00 | 45,847.94 | 93,704 |
| 2022-05-18 | 51,200.00 | 51,400.00 | 49,700.00 | 50,700.00 | 47,438.58 | 86,239 |
| 2022-05-17 | 51,400.00 | 51,700.00 | 49,550.00 | 51,600.00 | 48,280.68 | 79,162 |
| 2022-05-16 | 53,000.00 | 53,000.00 | 50,500.00 | 51,400.00 | 48,093.55 | 145,762 |
| 2022-05-13 | 47,100.00 | 54,800.00 | 47,000.00 | 51,700.00 | 48,374.25 | 259,891 |
| 2022-05-12 | 48,050.00 | 50,100.00 | 46,350.00 | 48,100.00 | 45,005.83 | 100,825 |
| 2022-05-11 | 47,650.00 | 49,300.00 | 47,650.00 | 48,200.00 | 45,099.40 | 51,704 |
| 2022-05-10 | 47,850.00 | 48,900.00 | 46,600.00 | 48,600.00 | 45,473.67 | 76,303 |
| 2022-05-09 | 50,700.00 | 50,700.00 | 48,400.00 | 48,550.00 | 45,426.88 | 94,807 |
| 2022-05-06 | 50,700.00 | 51,400.00 | 49,550.00 | 50,900.00 | 47,625.71 | 88,844 |
| 2022-05-04 | 52,400.00 | 53,100.00 | 51,300.00 | 51,900.00 | 48,561.39 | 52,991 |
| 2022-05-03 | 51,100.00 | 54,800.00 | 51,100.00 | 52,400.00 | 49,029.22 | 236,532 |
| 2022-05-02 | 50,200.00 | 51,400.00 | 50,000.00 | 50,500.00 | 47,251.44 | 36,966 |
| 2022-05-01 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 46,970.74 | 0 |
| 2022-04-29 | 50,500.00 | 51,200.00 | 50,000.00 | 50,200.00 | 46,970.74 | 31,192 |
| 2022-04-28 | 51,700.00 | 51,800.00 | 50,100.00 | 50,500.00 | 47,251.44 | 31,891 |
| 2022-04-27 | 50,700.00 | 52,000.00 | 49,600.00 | 51,700.00 | 48,374.25 | 91,494 |
| 2022-04-26 | 48,950.00 | 52,300.00 | 48,800.00 | 51,800.00 | 48,467.82 | 103,608 |
| 2022-04-25 | 50,700.00 | 51,500.00 | 48,900.00 | 49,200.00 | 46,035.07 | 86,105 |
| 2022-04-22 | 50,900.00 | 52,700.00 | 49,950.00 | 51,700.00 | 48,374.25 | 82,016 |
| 2022-04-21 | 49,800.00 | 51,900.00 | 49,350.00 | 51,300.00 | 47,999.98 | 200,721 |
| 2022-04-20 | 47,750.00 | 49,450.00 | 47,300.00 | 49,300.00 | 46,128.64 | 89,227 |
| 2022-04-19 | 49,600.00 | 49,800.00 | 47,550.00 | 48,400.00 | 45,286.53 | 122,600 |
| 2022-04-18 | 50,800.00 | 51,700.00 | 48,800.00 | 49,600.00 | 46,409.34 | 81,164 |
| 2022-04-17 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 47,625.71 | 0 |
| 2022-04-15 | 49,400.00 | 51,200.00 | 49,400.00 | 50,900.00 | 47,625.71 | 85,823 |
| 2022-04-14 | 49,950.00 | 52,300.00 | 48,550.00 | 49,500.00 | 46,315.77 | 188,025 |
| 2022-04-13 | 49,350.00 | 50,000.00 | 48,750.00 | 49,950.00 | 46,736.82 | 80,728 |
| 2022-04-12 | 47,900.00 | 49,250.00 | 47,900.00 | 49,150.00 | 45,988.29 | 64,361 |
| 2022-04-11 | 47,900.00 | 49,350.00 | 47,100.00 | 48,850.00 | 45,707.59 | 111,056 |
| 2022-04-10 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 45,192.97 | 0 |
| 2022-04-08 | 48,250.00 | 48,500.00 | 46,850.00 | 48,300.00 | 45,192.97 | 61,816 |
| 2022-04-07 | 48,150.00 | 49,300.00 | 47,600.00 | 48,200.00 | 45,099.40 | 153,230 |
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.