Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19,180.00 | 19,300.00 | 19,040.00 | 19,180.00 | 18,790.50 | 25,531 |
| 2025-04-24 | 18,520.00 | 19,340.00 | 18,460.00 | 19,180.00 | 18,790.50 | 39,038 |
| 2025-04-23 | 18,670.00 | 18,670.00 | 18,420.00 | 18,490.00 | 18,114.51 | 22,052 |
| 2025-04-22 | 18,450.00 | 18,460.00 | 18,170.00 | 18,420.00 | 18,045.93 | 36,738 |
| 2025-04-21 | 18,750.00 | 18,750.00 | 18,310.00 | 18,430.00 | 18,055.73 | 23,847 |
| 2025-04-18 | 18,450.00 | 19,190.00 | 18,400.00 | 18,590.00 | 18,212.48 | 76,015 |
| 2025-04-17 | 18,270.00 | 18,340.00 | 18,170.00 | 18,290.00 | 17,918.57 | 19,041 |
| 2025-04-16 | 18,360.00 | 18,510.00 | 18,160.00 | 18,300.00 | 17,928.37 | 23,118 |
| 2025-04-15 | 18,100.00 | 18,300.00 | 17,960.00 | 18,300.00 | 17,928.37 | 41,139 |
| 2025-04-14 | 17,520.00 | 18,350.00 | 17,450.00 | 18,300.00 | 17,928.37 | 40,837 |
| 2025-04-11 | 17,500.00 | 17,730.00 | 17,000.00 | 17,410.00 | 17,056.44 | 63,483 |
| 2025-04-10 | 17,710.00 | 17,900.00 | 17,710.00 | 17,780.00 | 17,418.93 | 121,504 |
| 2025-04-09 | 17,690.00 | 17,800.00 | 17,220.00 | 17,250.00 | 16,899.69 | 92,421 |
| 2025-04-08 | 18,590.00 | 18,780.00 | 17,770.00 | 17,940.00 | 17,575.68 | 44,668 |
| 2025-04-07 | 18,850.00 | 18,850.00 | 17,760.00 | 18,320.00 | 17,947.96 | 37,337 |
| 2025-04-04 | 19,240.00 | 19,670.00 | 18,810.00 | 19,210.00 | 18,819.89 | 49,080 |
| 2025-04-03 | 18,860.00 | 19,240.00 | 18,530.00 | 19,230.00 | 18,839.48 | 33,302 |
| 2025-04-02 | 18,960.00 | 18,980.00 | 18,590.00 | 18,880.00 | 18,496.59 | 23,641 |
| 2025-04-01 | 17,370.00 | 18,940.00 | 17,350.00 | 18,850.00 | 18,467.20 | 83,061 |
| 2025-03-31 | 17,850.00 | 17,950.00 | 17,350.00 | 17,350.00 | 16,997.66 | 59,927 |
| 2025-03-28 | 18,900.00 | 18,930.00 | 18,120.00 | 18,130.00 | 17,761.82 | 115,603 |
| 2025-03-27 | 18,920.00 | 18,950.00 | 18,750.00 | 18,830.00 | 18,447.61 | 46,104 |
| 2025-03-26 | 19,170.00 | 19,280.00 | 18,770.00 | 18,830.00 | 18,447.61 | 80,103 |
| 2025-03-25 | 19,340.00 | 19,400.00 | 19,030.00 | 19,180.00 | 18,790.50 | 58,111 |
| 2025-03-24 | 19,280.00 | 19,650.00 | 19,210.00 | 19,340.00 | 18,947.25 | 58,330 |
| 2025-03-21 | 19,400.00 | 19,580.00 | 19,010.00 | 19,280.00 | 18,888.47 | 107,808 |
| 2025-03-20 | 20,050.00 | 20,250.00 | 19,440.00 | 19,490.00 | 19,094.20 | 136,112 |
| 2025-03-19 | 20,500.00 | 20,550.00 | 19,950.00 | 20,000.00 | 19,593.85 | 175,684 |
| 2025-03-18 | 21,000.00 | 21,050.00 | 20,500.00 | 20,600.00 | 20,181.66 | 86,777 |
| 2025-03-17 | 21,050.00 | 21,250.00 | 20,800.00 | 20,850.00 | 20,426.58 | 38,675 |
| 2025-03-14 | 21,200.00 | 21,400.00 | 20,750.00 | 21,000.00 | 20,573.54 | 55,079 |
| 2025-03-13 | 21,900.00 | 21,900.00 | 21,200.00 | 21,200.00 | 20,769.48 | 64,945 |
| 2025-03-12 | 21,400.00 | 21,750.00 | 21,250.00 | 21,700.00 | 21,259.32 | 52,182 |
| 2025-03-11 | 20,700.00 | 21,450.00 | 20,500.00 | 21,400.00 | 20,965.42 | 59,145 |
| 2025-03-10 | 21,600.00 | 21,600.00 | 20,200.00 | 21,250.00 | 20,818.46 | 132,779 |
| 2025-03-07 | 21,750.00 | 21,950.00 | 21,400.00 | 21,600.00 | 21,161.35 | 82,041 |
| 2025-03-06 | 22,100.00 | 22,100.00 | 21,550.00 | 21,900.00 | 21,455.26 | 99,326 |
| 2025-03-05 | 22,300.00 | 22,450.00 | 21,900.00 | 22,100.00 | 21,651.20 | 92,953 |
| 2025-03-04 | 22,000.00 | 22,950.00 | 21,800.00 | 22,350.00 | 21,896.12 | 96,511 |
| 2025-02-28 | 22,050.00 | 23,150.00 | 21,900.00 | 22,200.00 | 21,749.17 | 138,468 |
| 2025-02-27 | 21,950.00 | 22,600.00 | 21,700.00 | 22,300.00 | 21,847.14 | 149,193 |
| 2025-02-26 | 22,150.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,357.29 | 123,213 |
| 2025-02-25 | 22,150.00 | 22,550.00 | 22,100.00 | 22,350.00 | 21,896.12 | 52,861 |
| 2025-02-24 | 22,850.00 | 22,900.00 | 22,100.00 | 22,400.00 | 21,945.11 | 126,553 |
| 2025-02-21 | 23,450.00 | 23,550.00 | 22,800.00 | 23,100.00 | 22,630.89 | 117,219 |
| 2025-02-20 | 24,000.00 | 24,600.00 | 22,400.00 | 22,900.00 | 22,434.95 | 403,933 |
| 2025-02-19 | 22,550.00 | 22,750.00 | 21,900.00 | 22,700.00 | 22,239.02 | 144,748 |
| 2025-02-18 | 23,800.00 | 23,900.00 | 22,300.00 | 22,450.00 | 21,994.09 | 274,319 |
| 2025-02-17 | 24,000.00 | 24,250.00 | 23,550.00 | 23,700.00 | 23,218.71 | 90,408 |
| 2025-02-14 | 23,950.00 | 24,400.00 | 23,850.00 | 24,000.00 | 23,512.62 | 70,533 |
| 2025-02-13 | 24,000.00 | 24,350.00 | 23,850.00 | 23,850.00 | 23,365.66 | 65,326 |
| 2025-02-12 | 23,800.00 | 24,300.00 | 23,250.00 | 24,150.00 | 23,659.57 | 135,208 |
| 2025-02-11 | 24,200.00 | 24,700.00 | 23,600.00 | 23,650.00 | 23,169.72 | 114,333 |
| 2025-02-10 | 23,800.00 | 24,700.00 | 23,800.00 | 23,950.00 | 23,463.63 | 184,931 |
| 2025-02-07 | 23,000.00 | 25,200.00 | 22,250.00 | 23,950.00 | 23,463.63 | 371,907 |
| 2025-02-06 | 23,300.00 | 23,750.00 | 22,800.00 | 23,100.00 | 22,630.89 | 124,601 |
| 2025-02-05 | 22,250.00 | 23,750.00 | 22,000.00 | 23,200.00 | 22,728.86 | 405,990 |
| 2025-02-04 | 21,300.00 | 22,300.00 | 20,850.00 | 22,000.00 | 21,553.23 | 347,222 |
| 2025-02-03 | 20,150.00 | 20,800.00 | 19,980.00 | 19,990.00 | 19,584.05 | 193,296 |
| 2025-01-31 | 21,000.00 | 21,550.00 | 20,300.00 | 20,650.00 | 20,230.65 | 211,806 |
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.