Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 11,900.00 | 12,040.00 | 11,460.00 | 11,500.00 | 11,500.00 | 5,657 |
| 2026-07-16 | 12,200.00 | 12,300.00 | 11,830.00 | 11,900.00 | 11,900.00 | 17,684 |
| 2026-07-15 | 12,040.00 | 12,400.00 | 11,950.00 | 12,180.00 | 12,180.00 | 8,592 |
| 2026-07-14 | 12,240.00 | 12,290.00 | 11,930.00 | 12,060.00 | 12,060.00 | 6,285 |
| 2026-07-13 | 12,420.00 | 12,420.00 | 12,100.00 | 12,120.00 | 12,120.00 | 9,070 |
| 2026-07-10 | 12,220.00 | 12,540.00 | 12,220.00 | 12,360.00 | 12,360.00 | 12,750 |
| 2026-07-09 | 12,210.00 | 12,400.00 | 12,120.00 | 12,200.00 | 12,200.00 | 2,553 |
| 2026-07-08 | 12,530.00 | 12,660.00 | 12,220.00 | 12,290.00 | 12,290.00 | 6,591 |
| 2026-07-07 | 12,400.00 | 12,610.00 | 12,300.00 | 12,490.00 | 12,490.00 | 6,973 |
| 2026-07-06 | 12,900.00 | 12,990.00 | 12,450.00 | 12,500.00 | 12,500.00 | 18,053 |
| 2026-07-03 | 12,880.00 | 12,880.00 | 12,270.00 | 12,750.00 | 12,750.00 | 13,786 |
| 2026-07-02 | 12,170.00 | 12,950.00 | 12,170.00 | 12,860.00 | 12,860.00 | 30,619 |
| 2026-07-01 | 11,300.00 | 12,140.00 | 11,300.00 | 12,080.00 | 12,080.00 | 20,600 |
| 2026-06-30 | 11,180.00 | 11,250.00 | 11,030.00 | 11,240.00 | 11,240.00 | 10,378 |
| 2026-06-29 | 10,730.00 | 11,500.00 | 10,730.00 | 11,140.00 | 11,140.00 | 24,209 |
| 2026-06-26 | 11,050.00 | 11,120.00 | 10,600.00 | 10,700.00 | 10,700.00 | 17,847 |
| 2026-06-25 | 11,050.00 | 11,190.00 | 11,040.00 | 11,050.00 | 11,050.00 | 11,450 |
| 2026-06-24 | 11,070.00 | 11,300.00 | 10,940.00 | 11,100.00 | 11,100.00 | 29,552 |
| 2026-06-23 | 11,970.00 | 11,970.00 | 11,190.00 | 11,210.00 | 11,210.00 | 27,373 |
| 2026-06-22 | 12,300.00 | 12,300.00 | 11,950.00 | 12,000.00 | 12,000.00 | 28,457 |
| 2026-06-19 | 12,650.00 | 12,790.00 | 12,210.00 | 12,300.00 | 12,300.00 | 17,742 |
| 2026-06-18 | 12,930.00 | 13,000.00 | 12,720.00 | 12,750.00 | 12,750.00 | 4,548 |
| 2026-06-17 | 12,990.00 | 12,990.00 | 12,790.00 | 12,930.00 | 12,930.00 | 9,374 |
| 2026-06-16 | 12,820.00 | 13,000.00 | 12,790.00 | 12,870.00 | 12,870.00 | 28,421 |
| 2026-06-15 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 21,044 |
| 2026-06-12 | 12,330.00 | 12,520.00 | 12,320.00 | 12,470.00 | 12,470.00 | 24,220 |
| 2026-06-11 | 12,360.00 | 12,370.00 | 12,190.00 | 12,290.00 | 12,290.00 | 30,164 |
| 2026-06-10 | 12,630.00 | 12,690.00 | 12,390.00 | 12,510.00 | 12,510.00 | 13,223 |
| 2026-06-09 | 12,330.00 | 12,630.00 | 12,330.00 | 12,600.00 | 12,600.00 | 14,853 |
| 2026-06-08 | 12,600.00 | 12,620.00 | 12,320.00 | 12,330.00 | 12,330.00 | 20,046 |
| 2026-06-05 | 12,920.00 | 13,040.00 | 12,750.00 | 12,840.00 | 12,840.00 | 19,479 |
| 2026-06-04 | 13,350.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | 22,315 |
| 2026-06-02 | 13,220.00 | 13,300.00 | 12,980.00 | 13,020.00 | 13,020.00 | 28,186 |
| 2026-06-01 | 13,900.00 | 13,960.00 | 13,280.00 | 13,300.00 | 13,300.00 | 47,313 |
| 2026-05-29 | 13,490.00 | 13,830.00 | 12,710.00 | 13,310.00 | 13,310.00 | 45,247 |
| 2026-05-28 | 14,120.00 | 14,120.00 | 13,410.00 | 13,510.00 | 13,510.00 | 49,499 |
| 2026-05-27 | 14,250.00 | 14,270.00 | 13,910.00 | 13,970.00 | 13,970.00 | 16,876 |
| 2026-05-26 | 14,210.00 | 14,250.00 | 13,700.00 | 14,250.00 | 14,250.00 | 22,326 |
| 2026-05-22 | 13,750.00 | 14,500.00 | 13,750.00 | 14,060.00 | 14,060.00 | 28,919 |
| 2026-05-21 | 13,610.00 | 13,850.00 | 13,590.00 | 13,720.00 | 13,720.00 | 17,745 |
| 2026-05-20 | 13,860.00 | 14,040.00 | 13,570.00 | 13,600.00 | 13,600.00 | 45,684 |
| 2026-05-19 | 14,130.00 | 14,190.00 | 13,890.00 | 13,890.00 | 13,890.00 | 39,570 |
| 2026-05-18 | 14,640.00 | 14,640.00 | 14,230.00 | 14,240.00 | 14,240.00 | 60,499 |
| 2026-05-15 | 15,000.00 | 15,040.00 | 14,860.00 | 14,860.00 | 14,860.00 | 57,466 |
| 2026-05-14 | 15,140.00 | 15,140.00 | 14,950.00 | 15,010.00 | 15,010.00 | 57,516 |
| 2026-05-13 | 14,990.00 | 15,250.00 | 14,980.00 | 15,000.00 | 15,000.00 | 18,703 |
| 2026-05-12 | 15,350.00 | 15,650.00 | 15,040.00 | 15,060.00 | 15,060.00 | 33,823 |
| 2026-05-11 | 15,680.00 | 15,680.00 | 15,300.00 | 15,350.00 | 15,350.00 | 22,521 |
| 2026-05-08 | 15,650.00 | 15,830.00 | 15,560.00 | 15,640.00 | 15,640.00 | 26,356 |
| 2026-05-07 | 15,800.00 | 15,850.00 | 15,700.00 | 15,700.00 | 15,700.00 | 13,295 |
| 2026-05-06 | 15,940.00 | 16,000.00 | 15,710.00 | 15,770.00 | 15,770.00 | 21,275 |
| 2026-05-04 | 15,920.00 | 16,050.00 | 15,920.00 | 16,020.00 | 16,020.00 | 19,572 |
| 2026-04-30 | 15,880.00 | 15,960.00 | 15,780.00 | 15,900.00 | 15,900.00 | 19,552 |
| 2026-04-29 | 15,840.00 | 15,870.00 | 15,730.00 | 15,800.00 | 15,800.00 | 20,487 |
| 2026-04-28 | 15,750.00 | 15,930.00 | 15,740.00 | 15,840.00 | 15,840.00 | 24,061 |
| 2026-04-27 | 15,570.00 | 15,620.00 | 15,400.00 | 15,560.00 | 15,560.00 | 35,983 |
| 2026-04-24 | 15,350.00 | 15,480.00 | 15,310.00 | 15,450.00 | 15,450.00 | 35,292 |
| 2026-04-23 | 15,350.00 | 15,380.00 | 15,220.00 | 15,320.00 | 15,320.00 | 38,266 |
| 2026-04-22 | 15,570.00 | 15,580.00 | 15,250.00 | 15,320.00 | 15,320.00 | 100,936 |
| 2026-04-21 | 15,710.00 | 15,710.00 | 15,500.00 | 15,520.00 | 15,520.00 | 41,390 |
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.