Showbox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,840.00 | 3,865.00 | 3,820.00 | 3,825.00 | 3,650.08 | 291,700 |
| 2023-02-07 | 3,805.00 | 3,860.00 | 3,805.00 | 3,825.00 | 3,650.08 | 113,948 |
| 2023-02-06 | 3,920.00 | 3,920.00 | 3,810.00 | 3,810.00 | 3,635.76 | 270,023 |
| 2023-02-03 | 3,860.00 | 3,975.00 | 3,815.00 | 3,920.00 | 3,740.73 | 551,665 |
| 2023-02-02 | 3,845.00 | 3,900.00 | 3,835.00 | 3,860.00 | 3,683.48 | 229,097 |
| 2023-02-01 | 3,840.00 | 3,865.00 | 3,815.00 | 3,845.00 | 3,669.16 | 169,946 |
| 2023-01-31 | 3,830.00 | 3,890.00 | 3,805.00 | 3,835.00 | 3,659.62 | 164,217 |
| 2023-01-30 | 3,850.00 | 3,950.00 | 3,850.00 | 3,860.00 | 3,683.48 | 365,457 |
| 2023-01-27 | 3,830.00 | 3,885.00 | 3,800.00 | 3,840.00 | 3,664.39 | 290,386 |
| 2023-01-26 | 3,815.00 | 3,860.00 | 3,800.00 | 3,815.00 | 3,640.53 | 287,480 |
| 2023-01-25 | 3,855.00 | 3,855.00 | 3,790.00 | 3,805.00 | 3,630.99 | 247,055 |
| 2023-01-20 | 3,880.00 | 3,880.00 | 3,800.00 | 3,805.00 | 3,630.99 | 283,605 |
| 2023-01-19 | 3,725.00 | 3,930.00 | 3,720.00 | 3,820.00 | 3,645.30 | 753,845 |
| 2023-01-18 | 3,765.00 | 3,880.00 | 3,750.00 | 3,770.00 | 3,597.59 | 356,174 |
| 2023-01-17 | 3,750.00 | 3,860.00 | 3,720.00 | 3,765.00 | 3,592.82 | 340,523 |
| 2023-01-16 | 3,710.00 | 3,765.00 | 3,685.00 | 3,755.00 | 3,583.28 | 284,729 |
| 2023-01-13 | 3,675.00 | 3,735.00 | 3,670.00 | 3,680.00 | 3,511.71 | 187,127 |
| 2023-01-12 | 3,705.00 | 3,710.00 | 3,645.00 | 3,675.00 | 3,506.94 | 169,383 |
| 2023-01-11 | 3,615.00 | 3,705.00 | 3,615.00 | 3,670.00 | 3,502.16 | 199,131 |
| 2023-01-10 | 3,615.00 | 3,685.00 | 3,600.00 | 3,610.00 | 3,444.91 | 215,645 |
| 2023-01-09 | 3,545.00 | 3,665.00 | 3,545.00 | 3,625.00 | 3,459.22 | 192,386 |
| 2023-01-06 | 3,530.00 | 3,595.00 | 3,510.00 | 3,515.00 | 3,354.25 | 174,453 |
| 2023-01-05 | 3,580.00 | 3,720.00 | 3,550.00 | 3,555.00 | 3,392.42 | 344,040 |
| 2023-01-04 | 3,480.00 | 3,575.00 | 3,455.00 | 3,560.00 | 3,397.20 | 214,466 |
| 2023-01-03 | 3,465.00 | 3,545.00 | 3,390.00 | 3,505.00 | 3,344.71 | 359,237 |
| 2023-01-02 | 3,675.00 | 3,710.00 | 3,500.00 | 3,515.00 | 3,354.25 | 228,752 |
| 2022-12-29 | 3,680.00 | 3,775.00 | 3,630.00 | 3,675.00 | 3,506.94 | 312,694 |
| 2022-12-28 | 3,620.00 | 3,725.00 | 3,620.00 | 3,695.00 | 3,526.02 | 210,085 |
| 2022-12-27 | 3,620.00 | 3,710.00 | 3,620.00 | 3,665.00 | 3,497.39 | 234,781 |
| 2022-12-26 | 3,800.00 | 3,875.00 | 3,640.00 | 3,665.00 | 3,497.39 | 404,050 |
| 2022-12-23 | 3,845.00 | 3,885.00 | 3,705.00 | 3,705.00 | 3,535.56 | 497,678 |
| 2022-12-22 | 3,910.00 | 3,925.00 | 3,845.00 | 3,895.00 | 3,716.88 | 244,197 |
| 2022-12-21 | 3,870.00 | 3,955.00 | 3,795.00 | 3,900.00 | 3,721.65 | 425,138 |
| 2022-12-20 | 3,950.00 | 3,970.00 | 3,855.00 | 3,860.00 | 3,683.48 | 482,377 |
| 2022-12-19 | 3,840.00 | 4,095.00 | 3,840.00 | 4,010.00 | 3,826.62 | 1,042,029 |
| 2022-12-16 | 3,840.00 | 3,925.00 | 3,810.00 | 3,865.00 | 3,688.25 | 273,860 |
| 2022-12-15 | 3,955.00 | 4,015.00 | 3,905.00 | 3,905.00 | 3,726.42 | 324,763 |
| 2022-12-14 | 4,020.00 | 4,020.00 | 3,920.00 | 4,005.00 | 3,821.84 | 374,610 |
| 2022-12-13 | 4,055.00 | 4,105.00 | 3,910.00 | 3,975.00 | 3,793.22 | 826,457 |
| 2022-12-12 | 4,105.00 | 4,255.00 | 4,080.00 | 4,100.00 | 3,912.50 | 2,748,719 |
| 2022-12-09 | 3,860.00 | 4,145.00 | 3,855.00 | 4,085.00 | 3,898.19 | 3,081,275 |
| 2022-12-08 | 4,040.00 | 4,060.00 | 3,775.00 | 3,795.00 | 3,621.45 | 744,236 |
| 2022-12-07 | 3,900.00 | 4,070.00 | 3,820.00 | 3,990.00 | 3,807.53 | 727,626 |
| 2022-12-06 | 3,830.00 | 3,950.00 | 3,825.00 | 3,865.00 | 3,688.25 | 346,298 |
| 2022-12-05 | 4,010.00 | 4,025.00 | 3,865.00 | 3,905.00 | 3,726.42 | 443,050 |
| 2022-12-02 | 4,075.00 | 4,135.00 | 4,010.00 | 4,010.00 | 3,826.62 | 528,930 |
| 2022-12-01 | 4,165.00 | 4,225.00 | 3,980.00 | 4,070.00 | 3,883.87 | 1,600,362 |
| 2022-11-30 | 4,180.00 | 4,270.00 | 4,150.00 | 4,160.00 | 3,969.76 | 462,771 |
| 2022-11-29 | 4,120.00 | 4,240.00 | 4,070.00 | 4,240.00 | 4,046.10 | 646,506 |
| 2022-11-28 | 4,110.00 | 4,330.00 | 4,080.00 | 4,170.00 | 3,979.30 | 1,663,564 |
| 2022-11-25 | 4,300.00 | 4,300.00 | 4,125.00 | 4,130.00 | 3,941.13 | 1,352,242 |
| 2022-11-24 | 4,350.00 | 4,425.00 | 4,280.00 | 4,375.00 | 4,174.92 | 2,918,050 |
| 2022-11-23 | 4,375.00 | 4,690.00 | 4,160.00 | 4,270.00 | 4,074.73 | 19,899,070 |
| 2022-11-22 | 3,705.00 | 3,710.00 | 3,555.00 | 3,710.00 | 3,540.34 | 900,081 |
| 2022-11-21 | 3,620.00 | 3,765.00 | 3,565.00 | 3,645.00 | 3,478.31 | 809,630 |
| 2022-11-18 | 3,610.00 | 3,665.00 | 3,540.00 | 3,540.00 | 3,378.11 | 233,096 |
| 2022-11-17 | 3,630.00 | 3,650.00 | 3,560.00 | 3,580.00 | 3,416.28 | 236,748 |
| 2022-11-16 | 3,710.00 | 3,710.00 | 3,570.00 | 3,630.00 | 3,463.99 | 552,798 |
| 2022-11-15 | 3,475.00 | 3,565.00 | 3,465.00 | 3,565.00 | 3,401.97 | 331,286 |
| 2022-11-14 | 3,455.00 | 3,540.00 | 3,455.00 | 3,470.00 | 3,311.31 | 261,230 |
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.