Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 18,410.00 | 18,600.00 | 18,350.00 | 18,550.00 | 18,173.29 | 20,336 |
| 2026-01-19 | 18,370.00 | 18,420.00 | 18,310.00 | 18,390.00 | 18,016.54 | 58,029 |
| 2026-01-16 | 18,360.00 | 18,470.00 | 18,340.00 | 18,400.00 | 18,026.34 | 21,240 |
| 2026-01-15 | 18,430.00 | 18,470.00 | 18,300.00 | 18,340.00 | 17,967.56 | 18,124 |
| 2026-01-14 | 18,380.00 | 18,550.00 | 18,300.00 | 18,410.00 | 18,036.14 | 20,116 |
| 2026-01-13 | 18,630.00 | 18,680.00 | 18,300.00 | 18,400.00 | 18,026.34 | 52,438 |
| 2026-01-12 | 18,550.00 | 18,670.00 | 18,500.00 | 18,630.00 | 18,251.67 | 27,014 |
| 2026-01-09 | 18,620.00 | 18,640.00 | 18,390.00 | 18,540.00 | 18,163.50 | 31,748 |
| 2026-01-08 | 18,380.00 | 20,200.00 | 18,310.00 | 18,650.00 | 18,271.26 | 340,699 |
| 2026-01-07 | 18,700.00 | 18,760.00 | 18,520.00 | 18,600.00 | 18,222.28 | 29,055 |
| 2026-01-06 | 18,780.00 | 18,780.00 | 18,660.00 | 18,730.00 | 18,349.64 | 21,402 |
| 2026-01-05 | 19,040.00 | 19,100.00 | 18,660.00 | 18,750.00 | 18,369.23 | 49,746 |
| 2026-01-02 | 18,860.00 | 19,020.00 | 18,850.00 | 18,960.00 | 18,574.97 | 39,901 |
| 2025-12-30 | 18,630.00 | 18,830.00 | 18,630.00 | 18,700.00 | 18,320.25 | 14,346 |
| 2025-12-29 | 18,690.00 | 18,850.00 | 18,600.00 | 18,720.00 | 18,339.84 | 17,609 |
| 2025-12-26 | 19,100.00 | 19,100.00 | 18,200.00 | 18,690.00 | 18,310.45 | 56,825 |
| 2025-12-24 | 19,050.00 | 19,190.00 | 18,970.00 | 19,010.00 | 18,623.95 | 16,380 |
| 2025-12-23 | 19,070.00 | 19,950.00 | 18,950.00 | 19,010.00 | 18,623.95 | 41,265 |
| 2025-12-22 | 19,250.00 | 19,300.00 | 19,070.00 | 19,070.00 | 18,682.73 | 54,985 |
| 2025-12-19 | 19,160.00 | 19,250.00 | 19,150.00 | 19,170.00 | 18,780.70 | 17,973 |
| 2025-12-18 | 19,330.00 | 19,360.00 | 19,110.00 | 19,110.00 | 18,721.92 | 25,625 |
| 2025-12-17 | 19,390.00 | 19,460.00 | 19,200.00 | 19,350.00 | 18,957.05 | 26,389 |
| 2025-12-16 | 19,700.00 | 19,770.00 | 19,300.00 | 19,310.00 | 18,917.86 | 27,618 |
| 2025-12-15 | 19,730.00 | 19,770.00 | 19,600.00 | 19,700.00 | 19,299.94 | 10,852 |
| 2025-12-12 | 19,690.00 | 19,800.00 | 19,670.00 | 19,740.00 | 19,339.13 | 16,805 |
| 2025-12-11 | 19,660.00 | 19,870.00 | 19,610.00 | 19,610.00 | 19,211.77 | 14,340 |
| 2025-12-10 | 19,580.00 | 19,650.00 | 19,440.00 | 19,640.00 | 19,241.16 | 18,098 |
| 2025-12-09 | 19,570.00 | 19,600.00 | 19,390.00 | 19,520.00 | 19,123.59 | 12,612 |
| 2025-12-08 | 19,540.00 | 19,630.00 | 19,480.00 | 19,520.00 | 19,123.59 | 11,907 |
| 2025-12-05 | 19,520.00 | 19,550.00 | 19,370.00 | 19,460.00 | 19,064.81 | 18,535 |
| 2025-12-04 | 19,420.00 | 19,590.00 | 19,390.00 | 19,570.00 | 19,172.58 | 14,154 |
| 2025-12-03 | 19,370.00 | 19,480.00 | 19,290.00 | 19,460.00 | 19,064.81 | 31,803 |
| 2025-12-02 | 19,290.00 | 19,380.00 | 19,200.00 | 19,380.00 | 18,986.44 | 23,342 |
| 2025-12-01 | 19,310.00 | 19,410.00 | 19,160.00 | 19,250.00 | 18,859.08 | 26,932 |
| 2025-11-28 | 19,170.00 | 19,410.00 | 19,160.00 | 19,300.00 | 18,908.06 | 22,493 |
| 2025-11-27 | 19,240.00 | 19,290.00 | 19,160.00 | 19,160.00 | 18,770.90 | 12,843 |
| 2025-11-26 | 19,270.00 | 19,500.00 | 19,200.00 | 19,240.00 | 18,849.28 | 19,952 |
| 2025-11-25 | 19,230.00 | 19,350.00 | 19,100.00 | 19,230.00 | 18,839.48 | 11,076 |
| 2025-11-24 | 19,400.00 | 19,490.00 | 19,200.00 | 19,200.00 | 18,810.09 | 12,340 |
| 2025-11-21 | 19,380.00 | 19,380.00 | 19,150.00 | 19,300.00 | 18,908.06 | 28,027 |
| 2025-11-20 | 19,570.00 | 19,700.00 | 19,480.00 | 19,590.00 | 19,192.17 | 28,495 |
| 2025-11-19 | 19,640.00 | 19,640.00 | 19,330.00 | 19,490.00 | 19,094.20 | 28,401 |
| 2025-11-18 | 19,970.00 | 20,100.00 | 19,520.00 | 19,650.00 | 19,250.95 | 34,590 |
| 2025-11-17 | 20,300.00 | 20,450.00 | 20,000.00 | 20,150.00 | 19,740.80 | 52,985 |
| 2025-11-14 | 20,350.00 | 20,750.00 | 19,950.00 | 20,550.00 | 20,132.68 | 195,743 |
| 2025-11-13 | 19,650.00 | 19,820.00 | 19,550.00 | 19,820.00 | 19,417.50 | 21,373 |
| 2025-11-12 | 19,380.00 | 19,700.00 | 19,310.00 | 19,700.00 | 19,299.94 | 16,673 |
| 2025-11-11 | 19,270.00 | 19,420.00 | 19,260.00 | 19,330.00 | 18,937.45 | 28,608 |
| 2025-11-10 | 19,020.00 | 19,400.00 | 19,020.00 | 19,280.00 | 18,888.47 | 40,826 |
| 2025-11-07 | 19,110.00 | 19,170.00 | 18,980.00 | 19,040.00 | 18,653.34 | 26,903 |
| 2025-11-06 | 18,860.00 | 19,470.00 | 18,850.00 | 19,210.00 | 18,819.89 | 46,002 |
| 2025-11-05 | 18,990.00 | 18,990.00 | 18,730.00 | 18,760.00 | 18,379.03 | 57,682 |
| 2025-11-04 | 19,320.00 | 19,620.00 | 18,970.00 | 19,010.00 | 18,623.95 | 107,676 |
| 2025-11-03 | 20,200.00 | 20,400.00 | 19,460.00 | 19,460.00 | 19,064.81 | 83,797 |
| 2025-10-31 | 20,200.00 | 20,300.00 | 19,970.00 | 19,990.00 | 19,584.05 | 31,909 |
| 2025-10-30 | 20,000.00 | 20,800.00 | 20,000.00 | 20,350.00 | 19,936.74 | 75,632 |
| 2025-10-29 | 19,800.00 | 20,050.00 | 19,760.00 | 19,900.00 | 19,495.88 | 30,982 |
| 2025-10-28 | 19,710.00 | 19,810.00 | 19,610.00 | 19,800.00 | 19,397.91 | 29,500 |
| 2025-10-27 | 19,650.00 | 20,200.00 | 19,610.00 | 19,740.00 | 19,339.13 | 56,341 |
| 2025-10-24 | 19,650.00 | 19,710.00 | 19,500.00 | 19,620.00 | 19,221.56 | 14,096 |
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.