Seoul Broadcasting System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15,140.00 | 15,250.00 | 15,140.00 | 15,240.00 | 14,930.51 | 12,303 |
| 2024-10-28 | 15,050.00 | 15,400.00 | 15,050.00 | 15,190.00 | 14,881.53 | 19,456 |
| 2024-10-25 | 15,150.00 | 15,210.00 | 15,000.00 | 15,010.00 | 14,705.18 | 26,433 |
| 2024-10-24 | 15,120.00 | 15,220.00 | 15,090.00 | 15,150.00 | 14,842.34 | 20,398 |
| 2024-10-23 | 15,080.00 | 15,280.00 | 15,080.00 | 15,260.00 | 14,950.10 | 18,826 |
| 2024-10-22 | 15,330.00 | 15,440.00 | 15,060.00 | 15,080.00 | 14,773.76 | 51,880 |
| 2024-10-21 | 15,520.00 | 15,580.00 | 15,370.00 | 15,440.00 | 15,126.45 | 21,291 |
| 2024-10-18 | 15,600.00 | 15,660.00 | 15,390.00 | 15,540.00 | 15,224.42 | 21,120 |
| 2024-10-17 | 15,660.00 | 15,660.00 | 15,500.00 | 15,600.00 | 15,283.20 | 12,139 |
| 2024-10-16 | 15,570.00 | 15,630.00 | 15,480.00 | 15,550.00 | 15,234.22 | 19,766 |
| 2024-10-15 | 15,800.00 | 15,800.00 | 15,500.00 | 15,620.00 | 15,302.79 | 37,886 |
| 2024-10-14 | 15,780.00 | 15,840.00 | 15,650.00 | 15,750.00 | 15,430.15 | 19,709 |
| 2024-10-11 | 15,800.00 | 15,840.00 | 15,630.00 | 15,840.00 | 15,518.33 | 39,364 |
| 2024-10-10 | 15,800.00 | 15,800.00 | 15,630.00 | 15,730.00 | 15,410.56 | 16,037 |
| 2024-10-08 | 15,970.00 | 16,010.00 | 15,740.00 | 15,760.00 | 15,439.95 | 23,401 |
| 2024-10-07 | 15,990.00 | 16,080.00 | 15,900.00 | 15,970.00 | 15,645.69 | 32,307 |
| 2024-10-04 | 15,480.00 | 16,290.00 | 15,480.00 | 15,830.00 | 15,508.53 | 45,792 |
| 2024-10-02 | 15,430.00 | 15,700.00 | 15,360.00 | 15,480.00 | 15,165.64 | 33,296 |
| 2024-09-30 | 15,860.00 | 15,900.00 | 15,640.00 | 15,640.00 | 15,322.39 | 38,825 |
| 2024-09-27 | 15,800.00 | 15,870.00 | 15,730.00 | 15,860.00 | 15,537.92 | 30,165 |
| 2024-09-26 | 15,350.00 | 15,810.00 | 15,340.00 | 15,780.00 | 15,459.54 | 57,797 |
| 2024-09-25 | 15,270.00 | 15,430.00 | 15,200.00 | 15,340.00 | 15,028.48 | 36,251 |
| 2024-09-24 | 15,150.00 | 15,230.00 | 15,090.00 | 15,220.00 | 14,910.92 | 30,794 |
| 2024-09-23 | 15,130.00 | 15,200.00 | 15,080.00 | 15,150.00 | 14,842.34 | 30,129 |
| 2024-09-20 | 15,190.00 | 15,190.00 | 15,040.00 | 15,080.00 | 14,773.76 | 41,588 |
| 2024-09-19 | 15,280.00 | 15,280.00 | 15,090.00 | 15,120.00 | 14,812.95 | 41,478 |
| 2024-09-13 | 15,290.00 | 15,340.00 | 15,120.00 | 15,210.00 | 14,901.12 | 26,509 |
| 2024-09-12 | 15,170.00 | 15,460.00 | 15,170.00 | 15,240.00 | 14,930.51 | 38,978 |
| 2024-09-11 | 15,200.00 | 15,280.00 | 15,130.00 | 15,160.00 | 14,852.14 | 28,913 |
| 2024-09-10 | 15,220.00 | 15,290.00 | 15,190.00 | 15,270.00 | 14,959.90 | 25,744 |
| 2024-09-09 | 15,180.00 | 15,300.00 | 14,990.00 | 15,230.00 | 14,920.71 | 46,195 |
| 2024-09-06 | 15,420.00 | 15,460.00 | 15,250.00 | 15,330.00 | 15,018.68 | 33,469 |
| 2024-09-05 | 15,410.00 | 15,580.00 | 15,280.00 | 15,300.00 | 14,989.29 | 38,315 |
| 2024-09-04 | 16,050.00 | 16,160.00 | 14,800.00 | 15,300.00 | 14,989.29 | 175,203 |
| 2024-09-03 | 15,460.00 | 16,990.00 | 15,460.00 | 16,420.00 | 16,086.55 | 192,153 |
| 2024-09-02 | 15,640.00 | 15,640.00 | 15,410.00 | 15,440.00 | 15,126.45 | 42,454 |
| 2024-08-30 | 15,460.00 | 15,670.00 | 15,460.00 | 15,560.00 | 15,244.01 | 33,102 |
| 2024-08-29 | 15,500.00 | 15,620.00 | 15,430.00 | 15,450.00 | 15,136.25 | 36,629 |
| 2024-08-28 | 16,000.00 | 16,000.00 | 15,440.00 | 15,580.00 | 15,263.61 | 78,202 |
| 2024-08-27 | 15,880.00 | 16,020.00 | 15,870.00 | 15,940.00 | 15,616.30 | 25,620 |
| 2024-08-26 | 16,030.00 | 16,090.00 | 15,870.00 | 15,870.00 | 15,547.72 | 36,704 |
| 2024-08-23 | 15,990.00 | 16,010.00 | 15,840.00 | 15,990.00 | 15,665.28 | 21,399 |
| 2024-08-22 | 16,060.00 | 16,160.00 | 16,000.00 | 16,050.00 | 15,724.06 | 23,707 |
| 2024-08-21 | 16,020.00 | 16,060.00 | 15,880.00 | 16,060.00 | 15,733.86 | 21,719 |
| 2024-08-20 | 15,660.00 | 16,070.00 | 15,660.00 | 16,030.00 | 15,704.47 | 57,128 |
| 2024-08-19 | 15,590.00 | 15,670.00 | 15,500.00 | 15,610.00 | 15,293.00 | 31,042 |
| 2024-08-16 | 15,600.00 | 15,600.00 | 15,460.00 | 15,530.00 | 15,214.62 | 27,279 |
| 2024-08-14 | 15,700.00 | 15,740.00 | 15,510.00 | 15,530.00 | 15,214.62 | 52,790 |
| 2024-08-13 | 15,930.00 | 15,930.00 | 15,600.00 | 15,600.00 | 15,283.20 | 36,836 |
| 2024-08-12 | 15,990.00 | 16,030.00 | 15,840.00 | 15,900.00 | 15,577.11 | 36,720 |
| 2024-08-09 | 15,860.00 | 15,970.00 | 15,840.00 | 15,890.00 | 15,567.31 | 47,221 |
| 2024-08-08 | 15,510.00 | 16,050.00 | 15,510.00 | 15,790.00 | 15,469.34 | 88,458 |
| 2024-08-07 | 15,110.00 | 15,550.00 | 15,110.00 | 15,460.00 | 15,146.04 | 45,005 |
| 2024-08-06 | 15,350.00 | 15,770.00 | 15,350.00 | 15,350.00 | 15,038.28 | 108,159 |
| 2024-08-05 | 16,470.00 | 16,480.00 | 14,890.00 | 15,490.00 | 15,175.43 | 213,314 |
| 2024-08-02 | 16,740.00 | 16,740.00 | 16,520.00 | 16,520.00 | 16,184.52 | 61,461 |
| 2024-08-01 | 16,910.00 | 16,910.00 | 16,630.00 | 16,790.00 | 16,449.03 | 33,255 |
| 2024-07-31 | 16,870.00 | 16,900.00 | 16,640.00 | 16,780.00 | 16,439.24 | 31,251 |
| 2024-07-30 | 17,010.00 | 17,070.00 | 16,790.00 | 16,840.00 | 16,498.02 | 35,865 |
| 2024-07-29 | 16,910.00 | 17,200.00 | 16,910.00 | 17,010.00 | 16,664.57 | 28,752 |
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.