Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 46,950.00 | 48,550.00 | 46,550.00 | 48,150.00 | 45,052.61 | 327,415 |
| 2022-04-05 | 45,300.00 | 45,950.00 | 44,800.00 | 45,800.00 | 42,853.78 | 50,761 |
| 2022-04-04 | 43,950.00 | 45,100.00 | 43,850.00 | 44,850.00 | 41,964.90 | 76,297 |
| 2022-04-01 | 42,450.00 | 45,450.00 | 42,350.00 | 43,800.00 | 40,982.44 | 215,528 |
| 2022-03-31 | 41,550.00 | 43,650.00 | 41,450.00 | 42,450.00 | 39,719.28 | 95,544 |
| 2022-03-30 | 41,300.00 | 41,750.00 | 41,050.00 | 41,750.00 | 39,064.31 | 28,698 |
| 2022-03-29 | 41,400.00 | 41,450.00 | 40,950.00 | 41,050.00 | 38,409.34 | 27,781 |
| 2022-03-28 | 41,850.00 | 41,950.00 | 40,950.00 | 41,200.00 | 38,549.69 | 28,437 |
| 2022-03-25 | 41,800.00 | 41,950.00 | 41,550.00 | 41,850.00 | 39,157.88 | 23,185 |
| 2022-03-24 | 41,350.00 | 41,900.00 | 41,050.00 | 41,800.00 | 39,111.10 | 20,712 |
| 2022-03-23 | 41,550.00 | 42,000.00 | 41,300.00 | 41,550.00 | 38,877.18 | 24,621 |
| 2022-03-22 | 40,450.00 | 41,900.00 | 40,250.00 | 41,300.00 | 38,643.26 | 33,648 |
| 2022-03-21 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 37,988.29 | 0 |
| 2022-03-18 | 40,750.00 | 40,950.00 | 40,350.00 | 40,600.00 | 37,988.29 | 24,914 |
| 2022-03-17 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 37,426.89 | 0 |
| 2022-03-16 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 37,426.89 | 0 |
| 2022-03-15 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 37,426.89 | 0 |
| 2022-03-14 | 41,100.00 | 41,100.00 | 39,750.00 | 40,000.00 | 37,426.89 | 65,956 |
| 2022-03-11 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 38,783.61 | 0 |
| 2022-03-10 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 38,783.61 | 0 |
| 2022-03-08 | 41,400.00 | 42,000.00 | 41,000.00 | 41,450.00 | 38,783.61 | 68,794 |
| 2022-03-07 | 42,400.00 | 42,400.00 | 41,700.00 | 42,000.00 | 39,298.23 | 32,398 |
| 2022-03-04 | 43,250.00 | 43,250.00 | 43,250.00 | 43,250.00 | 40,467.82 | 0 |
| 2022-03-03 | 43,300.00 | 43,550.00 | 43,150.00 | 43,250.00 | 40,467.82 | 24,588 |
| 2022-03-02 | 43,600.00 | 43,600.00 | 43,000.00 | 43,050.00 | 40,280.69 | 24,810 |
| 2022-02-28 | 43,350.00 | 43,350.00 | 43,350.00 | 43,350.00 | 40,561.39 | 0 |
| 2022-02-25 | 43,300.00 | 43,850.00 | 43,000.00 | 43,350.00 | 40,561.39 | 26,913 |
| 2022-02-24 | 43,900.00 | 44,000.00 | 42,400.00 | 43,000.00 | 40,233.90 | 38,372 |
| 2022-02-23 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 40,795.31 | 0 |
| 2022-02-22 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 40,795.31 | 0 |
| 2022-02-21 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 40,795.31 | 0 |
| 2022-02-18 | 43,400.00 | 44,900.00 | 43,300.00 | 43,600.00 | 40,795.31 | 37,267 |
| 2022-02-17 | 43,000.00 | 44,900.00 | 42,700.00 | 44,500.00 | 41,637.41 | 93,083 |
| 2022-02-16 | 42,650.00 | 42,950.00 | 42,150.00 | 42,800.00 | 40,046.77 | 39,777 |
| 2022-02-15 | 41,900.00 | 42,450.00 | 41,350.00 | 41,850.00 | 39,157.88 | 50,390 |
| 2022-02-14 | 43,200.00 | 43,200.00 | 41,850.00 | 42,050.00 | 39,345.01 | 50,795 |
| 2022-02-11 | 43,200.00 | 44,200.00 | 43,050.00 | 43,250.00 | 40,467.82 | 64,228 |
| 2022-02-10 | 44,150.00 | 44,550.00 | 42,900.00 | 44,350.00 | 41,497.06 | 49,058 |
| 2022-02-09 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 41,730.98 | 0 |
| 2022-02-08 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 41,730.98 | 0 |
| 2022-02-07 | 44,650.00 | 45,050.00 | 43,900.00 | 44,600.00 | 41,730.98 | 52,047 |
| 2022-02-04 | 42,900.00 | 44,200.00 | 42,100.00 | 44,000.00 | 41,169.58 | 83,471 |
| 2022-02-03 | 41,500.00 | 43,600.00 | 41,500.00 | 42,900.00 | 40,140.34 | 97,584 |
| 2022-01-28 | 40,750.00 | 42,800.00 | 39,750.00 | 41,000.00 | 38,362.56 | 147,085 |
| 2022-01-27 | 39,600.00 | 40,450.00 | 37,900.00 | 39,450.00 | 36,912.27 | 434,278 |
| 2022-01-26 | 43,450.00 | 43,450.00 | 43,450.00 | 43,450.00 | 40,654.96 | 0 |
| 2022-01-25 | 44,800.00 | 44,850.00 | 43,400.00 | 43,450.00 | 40,654.96 | 68,071 |
| 2022-01-24 | 45,450.00 | 45,550.00 | 44,000.00 | 44,800.00 | 41,918.11 | 64,187 |
| 2022-01-23 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 42,760.22 | 0 |
| 2022-01-21 | 46,000.00 | 46,300.00 | 45,350.00 | 45,700.00 | 42,760.22 | 36,681 |
| 2022-01-20 | 45,350.00 | 46,850.00 | 44,650.00 | 46,500.00 | 43,508.76 | 49,942 |
| 2022-01-19 | 44,500.00 | 45,400.00 | 43,950.00 | 45,000.00 | 42,105.25 | 51,615 |
| 2022-01-18 | 46,200.00 | 46,200.00 | 44,500.00 | 45,400.00 | 42,479.52 | 76,131 |
| 2022-01-17 | 46,300.00 | 46,350.00 | 45,300.00 | 45,900.00 | 42,947.35 | 46,584 |
| 2022-01-14 | 46,400.00 | 46,800.00 | 45,750.00 | 46,300.00 | 43,321.62 | 35,897 |
| 2022-01-13 | 47,300.00 | 47,550.00 | 46,250.00 | 46,450.00 | 43,461.97 | 109,923 |
| 2022-01-12 | 48,550.00 | 48,550.00 | 46,700.00 | 47,200.00 | 44,163.73 | 131,881 |
| 2022-01-11 | 48,600.00 | 49,000.00 | 47,500.00 | 48,000.00 | 44,912.26 | 58,102 |
| 2022-01-10 | 49,100.00 | 49,100.00 | 47,050.00 | 48,500.00 | 45,380.10 | 115,905 |
| 2022-01-07 | 49,000.00 | 50,100.00 | 48,500.00 | 49,100.00 | 45,941.50 | 112,618 |
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.