Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 48,600.00 | 49,800.00 | 48,350.00 | 48,750.00 | 45,614.02 | 93,057 |
| 2022-01-05 | 49,250.00 | 49,950.00 | 48,400.00 | 49,800.00 | 46,596.47 | 168,894 |
| 2022-01-04 | 49,400.00 | 49,400.00 | 48,000.00 | 48,400.00 | 45,286.53 | 68,601 |
| 2022-01-03 | 49,350.00 | 49,550.00 | 48,550.00 | 49,500.00 | 46,315.77 | 88,332 |
| 2021-12-30 | 47,850.00 | 49,500.00 | 47,250.00 | 49,350.00 | 46,175.42 | 173,549 |
| 2021-12-29 | 46,300.00 | 49,400.00 | 46,200.00 | 47,700.00 | 44,631.56 | 182,925 |
| 2021-12-28 | 45,700.00 | 46,200.00 | 45,350.00 | 46,200.00 | 42,292.38 | 104,476 |
| 2021-12-27 | 45,900.00 | 46,000.00 | 44,950.00 | 45,800.00 | 41,926.21 | 79,372 |
| 2021-12-24 | 46,000.00 | 46,200.00 | 45,650.00 | 45,900.00 | 42,017.76 | 46,838 |
| 2021-12-23 | 45,200.00 | 46,700.00 | 45,150.00 | 45,900.00 | 42,017.76 | 49,458 |
| 2021-12-22 | 45,200.00 | 45,350.00 | 44,800.00 | 45,150.00 | 41,331.19 | 58,476 |
| 2021-12-21 | 45,400.00 | 45,450.00 | 44,600.00 | 44,950.00 | 41,148.11 | 40,309 |
| 2021-12-20 | 45,950.00 | 45,950.00 | 45,100.00 | 45,100.00 | 41,285.42 | 75,407 |
| 2021-12-19 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 42,292.38 | 0 |
| 2021-12-17 | 46,350.00 | 46,600.00 | 45,600.00 | 46,200.00 | 42,292.38 | 92,870 |
| 2021-12-16 | 48,000.00 | 48,300.00 | 46,950.00 | 47,150.00 | 43,162.03 | 66,172 |
| 2021-12-15 | 47,000.00 | 48,250.00 | 46,150.00 | 48,000.00 | 43,940.14 | 48,759 |
| 2021-12-14 | 48,200.00 | 48,200.00 | 47,000.00 | 47,000.00 | 43,024.72 | 50,926 |
| 2021-12-13 | 47,650.00 | 48,400.00 | 47,050.00 | 47,750.00 | 43,711.28 | 78,731 |
| 2021-12-10 | 46,550.00 | 46,950.00 | 46,000.00 | 46,950.00 | 42,978.95 | 50,140 |
| 2021-12-09 | 46,500.00 | 47,300.00 | 46,050.00 | 46,700.00 | 42,750.09 | 68,430 |
| 2021-12-08 | 46,750.00 | 48,200.00 | 45,450.00 | 46,500.00 | 42,567.01 | 74,721 |
| 2021-12-07 | 48,000.00 | 49,000.00 | 46,250.00 | 46,500.00 | 42,567.01 | 80,000 |
| 2021-12-06 | 44,800.00 | 48,050.00 | 44,800.00 | 47,400.00 | 43,390.89 | 123,867 |
| 2021-12-03 | 44,250.00 | 45,450.00 | 44,200.00 | 44,700.00 | 40,919.25 | 62,576 |
| 2021-12-02 | 44,950.00 | 45,050.00 | 43,850.00 | 44,150.00 | 40,415.77 | 103,050 |
| 2021-12-01 | 44,250.00 | 45,350.00 | 43,400.00 | 45,050.00 | 41,239.65 | 63,892 |
| 2021-11-30 | 45,000.00 | 45,900.00 | 43,700.00 | 44,200.00 | 40,461.54 | 114,496 |
| 2021-11-29 | 43,500.00 | 46,200.00 | 43,000.00 | 44,950.00 | 41,148.11 | 101,574 |
| 2021-11-28 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 41,102.34 | 0 |
| 2021-11-26 | 44,800.00 | 45,000.00 | 44,000.00 | 44,900.00 | 41,102.34 | 75,543 |
| 2021-11-25 | 44,850.00 | 45,650.00 | 44,250.00 | 44,300.00 | 40,553.08 | 72,635 |
| 2021-11-24 | 44,500.00 | 45,100.00 | 44,050.00 | 44,600.00 | 40,827.71 | 151,985 |
| 2021-11-23 | 47,100.00 | 47,350.00 | 43,750.00 | 44,300.00 | 40,553.08 | 373,912 |
| 2021-11-22 | 48,000.00 | 48,000.00 | 45,950.00 | 47,100.00 | 43,116.26 | 196,564 |
| 2021-11-19 | 49,250.00 | 49,350.00 | 48,000.00 | 48,000.00 | 43,940.14 | 109,011 |
| 2021-11-18 | 48,850.00 | 49,150.00 | 48,200.00 | 48,950.00 | 44,809.79 | 145,709 |
| 2021-11-17 | 49,700.00 | 49,700.00 | 48,150.00 | 49,000.00 | 44,855.56 | 173,137 |
| 2021-11-16 | 51,300.00 | 51,300.00 | 47,800.00 | 49,100.00 | 44,947.10 | 514,554 |
| 2021-11-15 | 53,000.00 | 53,500.00 | 49,900.00 | 51,300.00 | 46,961.02 | 297,656 |
| 2021-11-14 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 47,418.73 | 0 |
| 2021-11-12 | 54,200.00 | 56,300.00 | 49,350.00 | 51,800.00 | 47,418.73 | 672,088 |
| 2021-11-11 | 50,000.00 | 54,500.00 | 48,800.00 | 53,200.00 | 48,700.32 | 245,862 |
| 2021-11-10 | 51,100.00 | 52,100.00 | 49,700.00 | 49,950.00 | 45,725.20 | 117,133 |
| 2021-11-09 | 51,600.00 | 52,400.00 | 50,700.00 | 51,100.00 | 46,777.94 | 92,340 |
| 2021-11-08 | 52,000.00 | 52,000.00 | 50,500.00 | 51,400.00 | 47,052.56 | 55,798 |
| 2021-11-05 | 50,700.00 | 51,800.00 | 49,450.00 | 51,200.00 | 46,869.48 | 111,017 |
| 2021-11-04 | 48,950.00 | 51,500.00 | 48,950.00 | 50,400.00 | 46,137.14 | 201,065 |
| 2021-11-03 | 53,100.00 | 53,200.00 | 48,600.00 | 48,850.00 | 44,718.24 | 407,631 |
| 2021-11-02 | 51,800.00 | 53,300.00 | 51,200.00 | 52,200.00 | 47,784.90 | 207,844 |
| 2021-11-01 | 54,200.00 | 56,000.00 | 50,000.00 | 51,700.00 | 47,327.19 | 154,514 |
| 2021-10-29 | 54,400.00 | 55,800.00 | 54,100.00 | 54,100.00 | 49,524.20 | 81,945 |
| 2021-10-28 | 55,200.00 | 56,100.00 | 54,300.00 | 54,300.00 | 49,707.28 | 88,202 |
| 2021-10-27 | 56,200.00 | 56,900.00 | 54,800.00 | 55,500.00 | 50,805.78 | 118,200 |
| 2021-10-26 | 56,400.00 | 57,100.00 | 54,400.00 | 56,600.00 | 51,812.74 | 138,615 |
| 2021-10-25 | 58,500.00 | 58,500.00 | 55,600.00 | 56,300.00 | 51,538.12 | 195,184 |
| 2021-10-24 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 54,192.84 | 0 |
| 2021-10-22 | 59,700.00 | 59,700.00 | 58,300.00 | 59,200.00 | 54,192.84 | 50,667 |
| 2021-10-21 | 59,700.00 | 59,800.00 | 57,800.00 | 59,700.00 | 54,650.55 | 69,838 |
← NewerPage 21 of 21 · 1,259 trading days
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.