Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 21,600.00 | 21,950.00 | 20,750.00 | 21,000.00 | 20,573.54 | 268,785 |
| 2025-01-23 | 22,900.00 | 23,000.00 | 20,800.00 | 21,450.00 | 21,014.40 | 381,356 |
| 2025-01-22 | 24,850.00 | 25,200.00 | 22,600.00 | 22,600.00 | 22,141.05 | 573,863 |
| 2025-01-21 | 24,800.00 | 25,000.00 | 23,900.00 | 24,000.00 | 23,512.62 | 234,586 |
| 2025-01-20 | 24,600.00 | 25,450.00 | 24,300.00 | 24,900.00 | 24,394.34 | 254,705 |
| 2025-01-17 | 25,200.00 | 25,700.00 | 24,400.00 | 24,400.00 | 23,904.49 | 304,463 |
| 2025-01-16 | 25,700.00 | 26,200.00 | 25,050.00 | 25,200.00 | 24,688.25 | 278,970 |
| 2025-01-15 | 25,100.00 | 26,250.00 | 24,500.00 | 25,950.00 | 25,423.02 | 456,797 |
| 2025-01-14 | 23,950.00 | 25,600.00 | 23,400.00 | 25,250.00 | 24,737.23 | 675,762 |
| 2025-01-13 | 24,250.00 | 24,300.00 | 22,850.00 | 23,950.00 | 23,463.63 | 349,183 |
| 2025-01-10 | 23,000.00 | 24,800.00 | 22,500.00 | 24,600.00 | 24,100.43 | 394,691 |
| 2025-01-09 | 23,450.00 | 23,500.00 | 22,550.00 | 23,200.00 | 22,728.86 | 207,503 |
| 2025-01-08 | 23,550.00 | 23,900.00 | 22,950.00 | 23,450.00 | 22,973.78 | 213,730 |
| 2025-01-07 | 23,500.00 | 24,100.00 | 23,350.00 | 24,100.00 | 23,610.58 | 194,981 |
| 2025-01-06 | 23,300.00 | 24,400.00 | 22,500.00 | 23,800.00 | 23,316.68 | 570,326 |
| 2025-01-03 | 22,050.00 | 22,850.00 | 22,050.00 | 22,850.00 | 22,385.97 | 276,486 |
| 2025-01-02 | 21,800.00 | 22,750.00 | 21,350.00 | 22,450.00 | 21,994.09 | 454,921 |
| 2024-12-30 | 21,700.00 | 22,200.00 | 20,550.00 | 22,150.00 | 21,700.18 | 744,756 |
| 2024-12-27 | 22,900.00 | 23,650.00 | 21,300.00 | 21,700.00 | 21,259.32 | 1,119,467 |
| 2024-12-26 | 25,100.00 | 25,600.00 | 23,550.00 | 25,000.00 | 24,492.31 | 1,121,964 |
| 2024-12-24 | 28,000.00 | 28,500.00 | 23,600.00 | 26,050.00 | 25,520.98 | 6,574,386 |
| 2024-12-23 | 25,050.00 | 26,000.00 | 24,500.00 | 26,000.00 | 25,472.00 | 1,401,866 |
| 2024-12-20 | 15,440.00 | 20,000.00 | 15,300.00 | 20,000.00 | 19,593.85 | 5,548,575 |
| 2024-12-19 | 15,210.00 | 15,480.00 | 15,200.00 | 15,390.00 | 15,077.46 | 35,205 |
| 2024-12-18 | 15,390.00 | 15,520.00 | 15,330.00 | 15,380.00 | 15,067.67 | 62,449 |
| 2024-12-17 | 15,680.00 | 15,710.00 | 15,480.00 | 15,520.00 | 15,204.82 | 67,067 |
| 2024-12-16 | 15,710.00 | 15,710.00 | 15,480.00 | 15,680.00 | 15,361.58 | 64,537 |
| 2024-12-13 | 15,370.00 | 15,790.00 | 15,310.00 | 15,650.00 | 15,332.18 | 109,127 |
| 2024-12-12 | 15,330.00 | 15,630.00 | 15,260.00 | 15,370.00 | 15,057.87 | 81,085 |
| 2024-12-11 | 15,470.00 | 15,470.00 | 15,200.00 | 15,310.00 | 14,999.09 | 81,674 |
| 2024-12-10 | 15,600.00 | 15,710.00 | 15,100.00 | 15,320.00 | 15,008.89 | 197,492 |
| 2024-12-09 | 15,180.00 | 16,600.00 | 15,000.00 | 15,400.00 | 15,087.26 | 735,228 |
| 2024-12-06 | 15,080.00 | 15,460.00 | 15,000.00 | 15,100.00 | 14,793.35 | 65,212 |
| 2024-12-05 | 15,400.00 | 15,420.00 | 15,100.00 | 15,100.00 | 14,793.35 | 31,004 |
| 2024-12-04 | 15,000.00 | 15,770.00 | 14,970.00 | 15,480.00 | 15,165.64 | 90,913 |
| 2024-12-03 | 15,120.00 | 15,330.00 | 15,100.00 | 15,250.00 | 14,940.31 | 22,713 |
| 2024-12-02 | 15,300.00 | 15,370.00 | 15,060.00 | 15,160.00 | 14,852.14 | 24,615 |
| 2024-11-29 | 15,400.00 | 15,420.00 | 15,260.00 | 15,350.00 | 15,038.28 | 34,079 |
| 2024-11-28 | 15,240.00 | 15,370.00 | 15,230.00 | 15,370.00 | 15,057.87 | 21,883 |
| 2024-11-27 | 15,350.00 | 15,350.00 | 15,220.00 | 15,240.00 | 14,930.51 | 18,283 |
| 2024-11-26 | 15,270.00 | 15,280.00 | 15,130.00 | 15,250.00 | 14,940.31 | 23,913 |
| 2024-11-25 | 15,180.00 | 15,390.00 | 15,180.00 | 15,270.00 | 14,959.90 | 28,338 |
| 2024-11-22 | 15,320.00 | 15,320.00 | 15,170.00 | 15,210.00 | 14,901.12 | 13,068 |
| 2024-11-21 | 15,250.00 | 15,330.00 | 15,230.00 | 15,230.00 | 14,920.71 | 11,283 |
| 2024-11-20 | 15,500.00 | 15,500.00 | 15,140.00 | 15,320.00 | 15,008.89 | 27,891 |
| 2024-11-19 | 15,180.00 | 15,420.00 | 15,100.00 | 15,420.00 | 15,106.86 | 30,913 |
| 2024-11-18 | 14,940.00 | 15,200.00 | 14,940.00 | 15,140.00 | 14,832.54 | 29,062 |
| 2024-11-15 | 14,720.00 | 15,150.00 | 14,640.00 | 14,940.00 | 14,636.60 | 25,861 |
| 2024-11-14 | 14,640.00 | 14,890.00 | 14,640.00 | 14,790.00 | 14,489.65 | 36,692 |
| 2024-11-13 | 14,740.00 | 14,920.00 | 14,720.00 | 14,740.00 | 14,440.66 | 57,298 |
| 2024-11-12 | 15,060.00 | 15,100.00 | 14,750.00 | 14,790.00 | 14,489.65 | 64,851 |
| 2024-11-11 | 15,270.00 | 15,300.00 | 14,990.00 | 15,150.00 | 14,842.34 | 58,926 |
| 2024-11-08 | 15,220.00 | 15,300.00 | 15,220.00 | 15,270.00 | 14,959.90 | 15,070 |
| 2024-11-07 | 15,250.00 | 15,330.00 | 15,140.00 | 15,260.00 | 14,950.10 | 19,302 |
| 2024-11-06 | 15,320.00 | 15,390.00 | 15,150.00 | 15,330.00 | 15,018.68 | 30,082 |
| 2024-11-05 | 15,150.00 | 15,350.00 | 15,150.00 | 15,350.00 | 15,038.28 | 27,786 |
| 2024-11-04 | 15,160.00 | 15,340.00 | 15,160.00 | 15,210.00 | 14,901.12 | 21,839 |
| 2024-11-01 | 15,330.00 | 15,510.00 | 15,170.00 | 15,230.00 | 14,920.71 | 30,670 |
| 2024-10-31 | 15,270.00 | 15,990.00 | 15,270.00 | 15,550.00 | 15,234.22 | 146,023 |
| 2024-10-30 | 15,230.00 | 15,260.00 | 15,110.00 | 15,150.00 | 14,842.34 | 21,040 |
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.