Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 21,250.00 | 21,650.00 | 21,100.00 | 21,500.00 | 21,063.38 | 32,292 |
| 2025-07-24 | 21,900.00 | 22,000.00 | 21,100.00 | 21,300.00 | 20,867.45 | 101,126 |
| 2025-07-23 | 21,500.00 | 22,200.00 | 21,250.00 | 22,100.00 | 21,651.20 | 83,958 |
| 2025-07-22 | 22,050.00 | 22,150.00 | 21,300.00 | 21,450.00 | 21,014.40 | 67,723 |
| 2025-07-21 | 22,050.00 | 22,050.00 | 21,550.00 | 22,000.00 | 21,553.23 | 48,630 |
| 2025-07-18 | 21,350.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,406.28 | 111,029 |
| 2025-07-17 | 21,250.00 | 21,600.00 | 20,950.00 | 21,200.00 | 20,769.48 | 105,524 |
| 2025-07-16 | 22,500.00 | 22,550.00 | 20,800.00 | 21,200.00 | 20,769.48 | 378,207 |
| 2025-07-15 | 23,000.00 | 23,150.00 | 22,650.00 | 22,850.00 | 22,385.97 | 68,733 |
| 2025-07-14 | 22,950.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,434.95 | 42,569 |
| 2025-07-11 | 22,900.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,336.98 | 60,429 |
| 2025-07-10 | 22,700.00 | 23,200.00 | 22,450.00 | 22,600.00 | 22,141.05 | 99,386 |
| 2025-07-09 | 23,200.00 | 23,350.00 | 22,350.00 | 22,650.00 | 22,190.03 | 170,886 |
| 2025-07-08 | 22,950.00 | 23,500.00 | 22,850.00 | 23,150.00 | 22,679.88 | 75,662 |
| 2025-07-07 | 23,700.00 | 23,850.00 | 22,750.00 | 23,150.00 | 22,679.88 | 168,576 |
| 2025-07-04 | 25,400.00 | 25,650.00 | 23,850.00 | 23,900.00 | 23,414.65 | 114,293 |
| 2025-07-03 | 25,450.00 | 25,800.00 | 25,250.00 | 25,400.00 | 24,884.18 | 45,089 |
| 2025-07-02 | 26,200.00 | 26,200.00 | 25,400.00 | 25,550.00 | 25,031.14 | 44,553 |
| 2025-07-01 | 26,250.00 | 26,800.00 | 25,900.00 | 26,050.00 | 25,520.98 | 48,046 |
| 2025-06-30 | 25,850.00 | 26,700.00 | 25,050.00 | 26,400.00 | 25,863.88 | 129,535 |
| 2025-06-27 | 26,200.00 | 26,250.00 | 25,600.00 | 25,800.00 | 25,276.06 | 65,892 |
| 2025-06-26 | 26,400.00 | 26,400.00 | 25,100.00 | 26,250.00 | 25,716.92 | 153,376 |
| 2025-06-25 | 27,650.00 | 27,650.00 | 26,200.00 | 26,400.00 | 25,863.88 | 138,526 |
| 2025-06-24 | 26,450.00 | 27,450.00 | 26,450.00 | 27,450.00 | 26,892.55 | 108,295 |
| 2025-06-23 | 26,600.00 | 26,600.00 | 25,900.00 | 26,200.00 | 25,667.94 | 59,882 |
| 2025-06-20 | 27,350.00 | 27,550.00 | 26,500.00 | 27,050.00 | 26,500.68 | 57,519 |
| 2025-06-19 | 25,650.00 | 27,400.00 | 25,600.00 | 27,050.00 | 26,500.68 | 146,434 |
| 2025-06-18 | 25,700.00 | 26,600.00 | 25,000.00 | 25,350.00 | 24,835.20 | 206,220 |
| 2025-06-17 | 27,000.00 | 27,100.00 | 25,100.00 | 25,850.00 | 25,325.05 | 175,615 |
| 2025-06-16 | 27,000.00 | 27,350.00 | 26,150.00 | 26,900.00 | 26,353.72 | 127,160 |
| 2025-06-13 | 28,800.00 | 29,200.00 | 27,050.00 | 27,350.00 | 26,794.58 | 238,215 |
| 2025-06-12 | 28,850.00 | 29,600.00 | 28,150.00 | 29,200.00 | 28,607.02 | 111,686 |
| 2025-06-11 | 28,950.00 | 29,700.00 | 28,700.00 | 29,050.00 | 28,460.06 | 127,499 |
| 2025-06-10 | 26,500.00 | 29,450.00 | 26,300.00 | 29,200.00 | 28,607.02 | 626,009 |
| 2025-06-09 | 26,000.00 | 26,700.00 | 24,800.00 | 26,550.00 | 26,010.83 | 200,546 |
| 2025-06-05 | 26,550.00 | 26,700.00 | 25,050.00 | 25,650.00 | 25,129.11 | 213,637 |
| 2025-06-04 | 27,350.00 | 27,400.00 | 26,350.00 | 27,000.00 | 26,451.69 | 144,517 |
| 2025-06-02 | 26,700.00 | 27,050.00 | 26,350.00 | 26,900.00 | 26,353.72 | 209,890 |
| 2025-05-30 | 24,500.00 | 26,100.00 | 24,300.00 | 25,950.00 | 25,423.02 | 337,763 |
| 2025-05-29 | 23,650.00 | 25,100.00 | 22,400.00 | 24,450.00 | 23,953.48 | 400,789 |
| 2025-05-28 | 22,800.00 | 23,500.00 | 22,550.00 | 23,400.00 | 22,924.80 | 91,689 |
| 2025-05-27 | 22,700.00 | 23,000.00 | 22,250.00 | 22,800.00 | 22,336.98 | 64,728 |
| 2025-05-26 | 23,550.00 | 23,800.00 | 22,350.00 | 22,600.00 | 22,141.05 | 126,573 |
| 2025-05-23 | 23,150.00 | 23,900.00 | 22,850.00 | 23,300.00 | 22,826.83 | 97,808 |
| 2025-05-22 | 23,400.00 | 23,650.00 | 22,550.00 | 23,000.00 | 22,532.92 | 116,388 |
| 2025-05-21 | 23,850.00 | 24,000.00 | 23,250.00 | 23,400.00 | 22,924.80 | 80,001 |
| 2025-05-20 | 23,800.00 | 24,500.00 | 23,250.00 | 24,000.00 | 23,512.62 | 115,806 |
| 2025-05-19 | 23,050.00 | 23,850.00 | 22,450.00 | 23,750.00 | 23,267.69 | 130,057 |
| 2025-05-16 | 23,000.00 | 23,750.00 | 22,300.00 | 23,750.00 | 23,267.69 | 174,571 |
| 2025-05-15 | 21,150.00 | 22,900.00 | 21,150.00 | 22,750.00 | 22,288.00 | 327,059 |
| 2025-05-14 | 20,400.00 | 21,250.00 | 20,150.00 | 20,650.00 | 20,230.65 | 71,943 |
| 2025-05-13 | 20,100.00 | 20,450.00 | 19,940.00 | 20,400.00 | 19,985.72 | 39,275 |
| 2025-05-12 | 20,350.00 | 20,550.00 | 20,000.00 | 20,150.00 | 19,740.80 | 42,568 |
| 2025-05-09 | 20,350.00 | 20,500.00 | 20,050.00 | 20,450.00 | 20,034.71 | 51,950 |
| 2025-05-08 | 21,150.00 | 21,500.00 | 20,200.00 | 20,600.00 | 20,181.66 | 89,419 |
| 2025-05-07 | 20,900.00 | 21,350.00 | 20,450.00 | 21,250.00 | 20,818.46 | 58,961 |
| 2025-05-02 | 21,600.00 | 22,150.00 | 20,750.00 | 21,150.00 | 20,720.49 | 167,544 |
| 2025-04-30 | 20,000.00 | 21,200.00 | 19,900.00 | 20,950.00 | 20,524.55 | 149,242 |
| 2025-04-29 | 19,290.00 | 19,900.00 | 19,200.00 | 19,900.00 | 19,495.88 | 71,016 |
| 2025-04-28 | 19,070.00 | 19,240.00 | 19,040.00 | 19,170.00 | 18,780.70 | 22,898 |
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.