Seoul Broadcasting System historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19,880.00	19,880.00	19,400.00	19,590.00	19,192.17	31,788
2025-10-22	20,000.00	20,050.00	19,850.00	19,890.00	19,486.08	22,690
2025-10-21	20,050.00	20,150.00	19,830.00	20,100.00	19,691.82	27,946
2025-10-20	19,920.00	20,100.00	19,810.00	20,050.00	19,642.83	32,599
2025-10-17	20,300.00	20,350.00	19,910.00	19,910.00	19,505.67	28,322
2025-10-16	19,180.00	20,400.00	19,180.00	20,350.00	19,936.74	67,376
2025-10-15	18,950.00	19,180.00	18,910.00	19,180.00	18,790.50	19,096
2025-10-14	18,940.00	19,110.00	18,800.00	18,910.00	18,525.98	22,880
2025-10-13	18,890.00	19,100.00	18,830.00	18,910.00	18,525.98	34,280
2025-10-10	19,370.00	19,450.00	19,160.00	19,180.00	18,790.50	31,571
2025-10-06	19,500.00	19,500.00	19,500.00	19,500.00	19,104.00	66,392
2025-10-02	19,540.00	19,650.00	19,410.00	19,490.00	19,094.20	66,392
2025-10-01	19,700.00	19,790.00	19,540.00	19,570.00	19,172.58	42,216
2025-09-30	19,950.00	19,990.00	19,720.00	19,790.00	19,388.11	64,864
2025-09-29	19,960.00	20,200.00	19,960.00	20,050.00	19,642.83	19,677
2025-09-26	20,250.00	20,250.00	19,930.00	19,960.00	19,554.66	55,515
2025-09-25	20,050.00	20,450.00	20,000.00	20,450.00	20,034.71	41,962
2025-09-24	20,600.00	20,600.00	20,000.00	20,050.00	19,642.83	39,893
2025-09-23	20,200.00	20,700.00	20,100.00	20,650.00	20,230.65	48,816
2025-09-22	20,150.00	20,350.00	20,050.00	20,350.00	19,936.74	28,776
2025-09-19	20,050.00	20,050.00	20,050.00	20,050.00	19,642.83	0
2025-09-18	20,100.00	20,400.00	19,900.00	20,050.00	19,642.83	76,421
2025-09-17	20,100.00	20,250.00	19,990.00	20,100.00	19,691.82	27,532
2025-09-16	20,250.00	20,500.00	19,960.00	20,050.00	19,642.83	99,161
2025-09-15	20,350.00	20,600.00	20,250.00	20,300.00	19,887.75	36,354
2025-09-12	20,200.00	20,500.00	20,150.00	20,300.00	19,887.75	20,701
2025-09-11	20,350.00	20,600.00	19,930.00	20,150.00	19,740.80	60,332
2025-09-10	20,250.00	20,500.00	20,100.00	20,250.00	19,838.77	51,046
2025-09-09	20,000.00	20,250.00	19,960.00	20,250.00	19,838.77	30,778
2025-09-08	20,150.00	20,200.00	19,930.00	20,000.00	19,593.85	77,504
2025-09-05	20,050.00	20,150.00	19,970.00	20,050.00	19,642.83	43,967
2025-09-04	20,200.00	20,200.00	19,970.00	20,150.00	19,740.80	55,371
2025-09-03	20,500.00	20,500.00	19,970.00	20,100.00	19,691.82	101,449
2025-09-02	20,600.00	20,650.00	20,200.00	20,500.00	20,083.69	44,993
2025-09-01	21,400.00	21,400.00	20,400.00	20,500.00	20,083.69	74,865
2025-08-29	21,350.00	21,700.00	21,200.00	21,450.00	21,014.40	31,423
2025-08-28	21,400.00	21,600.00	21,200.00	21,500.00	21,063.38	63,884
2025-08-27	21,900.00	22,000.00	21,150.00	21,600.00	21,161.35	127,300
2025-08-26	22,200.00	22,400.00	21,850.00	22,050.00	21,602.22	48,361
2025-08-25	22,050.00	22,200.00	21,400.00	21,750.00	21,308.31	60,634
2025-08-22	21,950.00	22,850.00	21,750.00	22,200.00	21,749.17	80,577
2025-08-21	21,700.00	22,050.00	21,100.00	21,800.00	21,357.29	41,545
2025-08-20	22,500.00	22,650.00	21,350.00	21,600.00	21,161.35	107,657
2025-08-19	23,100.00	23,400.00	22,450.00	22,550.00	22,092.06	142,007
2025-08-18	22,600.00	22,700.00	22,050.00	22,400.00	21,945.11	70,254
2025-08-14	20,950.00	22,150.00	20,750.00	21,750.00	21,308.31	85,120
2025-08-13	21,550.00	21,550.00	20,650.00	20,750.00	20,328.62	45,992
2025-08-12	21,350.00	21,750.00	21,250.00	21,550.00	21,112.37	22,640
2025-08-11	21,300.00	21,700.00	21,300.00	21,650.00	21,210.34	29,952
2025-08-08	21,300.00	21,550.00	21,000.00	21,500.00	21,063.38	55,102
2025-08-07	20,950.00	21,600.00	20,500.00	20,900.00	20,475.57	55,356
2025-08-06	19,510.00	21,250.00	19,470.00	20,850.00	20,426.58	106,622
2025-08-05	19,180.00	19,600.00	19,180.00	19,550.00	19,152.98	45,454
2025-08-04	19,480.00	19,480.00	19,130.00	19,180.00	18,790.50	91,812
2025-08-01	20,350.00	20,350.00	19,530.00	19,540.00	19,143.19	105,042
2025-07-31	20,950.00	21,200.00	20,250.00	20,350.00	19,936.74	83,058
2025-07-30	20,700.00	20,950.00	20,550.00	20,850.00	20,426.58	20,775
2025-07-29	20,900.00	20,900.00	20,550.00	20,700.00	20,279.63	44,157
2025-07-28	21,350.00	21,500.00	20,850.00	20,900.00	20,475.57	47,228
2025-07-25	21,250.00	21,650.00	21,100.00	21,500.00	21,063.38	32,292

← NewerPage 5 of 22 · 1,262 trading daysOlder →

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.