Showbox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 3,500.00 | 3,620.00 | 3,495.00 | 3,525.00 | 3,363.80 | 168,364 |
| 2024-01-29 | 3,610.00 | 3,620.00 | 3,480.00 | 3,495.00 | 3,335.17 | 367,871 |
| 2024-01-26 | 3,625.00 | 3,660.00 | 3,595.00 | 3,615.00 | 3,449.68 | 189,383 |
| 2024-01-25 | 3,660.00 | 3,835.00 | 3,560.00 | 3,625.00 | 3,459.22 | 1,336,163 |
| 2024-01-24 | 3,630.00 | 3,740.00 | 3,580.00 | 3,610.00 | 3,444.91 | 614,329 |
| 2024-01-23 | 3,645.00 | 3,655.00 | 3,545.00 | 3,585.00 | 3,421.05 | 268,488 |
| 2024-01-22 | 3,690.00 | 3,695.00 | 3,580.00 | 3,630.00 | 3,463.99 | 283,720 |
| 2024-01-19 | 3,720.00 | 3,760.00 | 3,670.00 | 3,700.00 | 3,530.79 | 327,697 |
| 2024-01-18 | 3,640.00 | 3,750.00 | 3,620.00 | 3,705.00 | 3,535.56 | 489,078 |
| 2024-01-17 | 3,650.00 | 3,700.00 | 3,505.00 | 3,610.00 | 3,444.91 | 405,086 |
| 2024-01-16 | 3,670.00 | 3,710.00 | 3,615.00 | 3,695.00 | 3,526.02 | 299,021 |
| 2024-01-15 | 3,575.00 | 3,865.00 | 3,575.00 | 3,695.00 | 3,526.02 | 2,309,359 |
| 2024-01-12 | 3,540.00 | 3,610.00 | 3,500.00 | 3,570.00 | 3,406.74 | 267,296 |
| 2024-01-11 | 3,550.00 | 3,680.00 | 3,525.00 | 3,540.00 | 3,378.11 | 501,524 |
| 2024-01-10 | 3,655.00 | 3,660.00 | 3,545.00 | 3,555.00 | 3,392.42 | 308,165 |
| 2024-01-09 | 3,495.00 | 3,635.00 | 3,480.00 | 3,620.00 | 3,454.45 | 742,181 |
| 2024-01-08 | 3,445.00 | 3,535.00 | 3,400.00 | 3,495.00 | 3,335.17 | 320,502 |
| 2024-01-05 | 3,430.00 | 3,475.00 | 3,385.00 | 3,410.00 | 3,254.05 | 340,743 |
| 2024-01-04 | 3,500.00 | 3,530.00 | 3,430.00 | 3,475.00 | 3,316.08 | 440,507 |
| 2024-01-03 | 3,490.00 | 3,570.00 | 3,410.00 | 3,530.00 | 3,368.57 | 894,094 |
| 2024-01-02 | 3,350.00 | 3,600.00 | 3,340.00 | 3,485.00 | 3,325.63 | 2,528,939 |
| 2023-12-28 | 3,300.00 | 3,345.00 | 3,285.00 | 3,315.00 | 3,163.40 | 428,012 |
| 2023-12-27 | 3,270.00 | 3,550.00 | 3,240.00 | 3,325.00 | 3,172.94 | 3,175,694 |
| 2023-12-26 | 3,280.00 | 3,305.00 | 3,205.00 | 3,240.00 | 3,091.83 | 916,044 |
| 2023-12-22 | 3,160.00 | 3,795.00 | 3,130.00 | 3,320.00 | 3,168.17 | 14,228,920 |
| 2023-12-21 | 3,160.00 | 3,265.00 | 3,105.00 | 3,155.00 | 3,010.72 | 444,075 |
| 2023-12-20 | 3,190.00 | 3,240.00 | 3,135.00 | 3,150.00 | 3,005.95 | 403,204 |
| 2023-12-19 | 3,185.00 | 3,315.00 | 3,165.00 | 3,190.00 | 3,044.12 | 512,405 |
| 2023-12-18 | 3,160.00 | 3,220.00 | 3,130.00 | 3,210.00 | 3,063.20 | 302,217 |
| 2023-12-15 | 3,165.00 | 3,250.00 | 3,140.00 | 3,190.00 | 3,044.12 | 437,077 |
| 2023-12-14 | 3,260.00 | 3,305.00 | 3,180.00 | 3,205.00 | 3,058.43 | 380,451 |
| 2023-12-13 | 3,300.00 | 3,345.00 | 3,205.00 | 3,225.00 | 3,077.52 | 485,177 |
| 2023-12-12 | 3,375.00 | 3,395.00 | 3,260.00 | 3,280.00 | 3,130.00 | 1,020,811 |
| 2023-12-11 | 3,140.00 | 3,490.00 | 3,135.00 | 3,340.00 | 3,187.26 | 3,727,759 |
| 2023-12-08 | 3,100.00 | 3,700.00 | 3,030.00 | 3,180.00 | 3,034.57 | 9,902,373 |
| 2023-12-07 | 3,025.00 | 3,060.00 | 2,985.00 | 2,985.00 | 2,848.49 | 58,339 |
| 2023-12-06 | 2,910.00 | 3,060.00 | 2,895.00 | 3,025.00 | 2,886.66 | 143,835 |
| 2023-12-05 | 3,005.00 | 3,005.00 | 2,910.00 | 2,910.00 | 2,776.92 | 129,019 |
| 2023-12-04 | 2,985.00 | 3,030.00 | 2,950.00 | 3,010.00 | 2,872.35 | 87,050 |
| 2023-12-01 | 2,970.00 | 3,030.00 | 2,970.00 | 2,985.00 | 2,848.49 | 58,257 |
| 2023-11-30 | 3,030.00 | 3,055.00 | 2,980.00 | 3,000.00 | 2,862.80 | 82,904 |
| 2023-11-29 | 3,100.00 | 3,100.00 | 3,005.00 | 3,030.00 | 2,891.43 | 101,222 |
| 2023-11-28 | 3,085.00 | 3,110.00 | 3,030.00 | 3,035.00 | 2,896.20 | 141,168 |
| 2023-11-27 | 3,200.00 | 3,225.00 | 3,005.00 | 3,085.00 | 2,943.92 | 157,019 |
| 2023-11-24 | 3,195.00 | 3,215.00 | 3,080.00 | 3,080.00 | 2,939.15 | 157,866 |
| 2023-11-23 | 3,195.00 | 3,225.00 | 3,000.00 | 3,195.00 | 3,048.89 | 354,820 |
| 2023-11-22 | 3,200.00 | 3,290.00 | 3,200.00 | 3,265.00 | 3,115.69 | 198,926 |
| 2023-11-21 | 3,215.00 | 3,300.00 | 3,185.00 | 3,280.00 | 3,130.00 | 320,273 |
| 2023-11-20 | 3,075.00 | 3,260.00 | 3,020.00 | 3,255.00 | 3,106.14 | 542,053 |
| 2023-11-17 | 3,035.00 | 3,050.00 | 2,970.00 | 3,040.00 | 2,900.98 | 75,587 |
| 2023-11-16 | 3,010.00 | 3,080.00 | 2,980.00 | 3,055.00 | 2,915.29 | 141,260 |
| 2023-11-15 | 3,000.00 | 3,065.00 | 2,980.00 | 2,995.00 | 2,858.03 | 131,190 |
| 2023-11-14 | 2,890.00 | 3,030.00 | 2,890.00 | 2,970.00 | 2,834.18 | 134,556 |
| 2023-11-13 | 3,005.00 | 3,070.00 | 2,900.00 | 2,920.00 | 2,786.46 | 123,341 |
| 2023-11-10 | 2,945.00 | 3,015.00 | 2,920.00 | 2,985.00 | 2,848.49 | 53,928 |
| 2023-11-09 | 3,045.00 | 3,045.00 | 2,985.00 | 2,995.00 | 2,858.03 | 55,783 |
| 2023-11-08 | 2,985.00 | 3,090.00 | 2,985.00 | 3,050.00 | 2,910.52 | 93,964 |
| 2023-11-07 | 3,040.00 | 3,040.00 | 2,935.00 | 2,980.00 | 2,843.72 | 79,366 |
| 2023-11-06 | 2,890.00 | 3,065.00 | 2,890.00 | 3,040.00 | 2,900.98 | 257,499 |
| 2023-11-03 | 2,850.00 | 2,920.00 | 2,830.00 | 2,885.00 | 2,753.06 | 74,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-27 | 150.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.