Showbox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,070.00 | 5,080.00 | 4,990.00 | 5,010.00 | 4,780.88 | 320,994 |
| 2022-08-12 | 5,050.00 | 5,150.00 | 5,050.00 | 5,050.00 | 4,819.05 | 488,308 |
| 2022-08-11 | 5,090.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,838.14 | 480,392 |
| 2022-08-10 | 5,110.00 | 5,130.00 | 5,010.00 | 5,020.00 | 4,790.43 | 648,685 |
| 2022-08-09 | 5,210.00 | 5,260.00 | 5,080.00 | 5,110.00 | 4,876.31 | 1,261,125 |
| 2022-08-08 | 5,020.00 | 5,640.00 | 4,870.00 | 5,270.00 | 5,028.99 | 7,894,637 |
| 2022-08-05 | 5,130.00 | 5,150.00 | 4,995.00 | 5,030.00 | 4,799.97 | 871,806 |
| 2022-08-04 | 5,320.00 | 5,320.00 | 5,060.00 | 5,100.00 | 4,866.77 | 1,833,876 |
| 2022-08-03 | 5,520.00 | 5,600.00 | 5,320.00 | 5,330.00 | 5,086.25 | 2,023,922 |
| 2022-08-02 | 5,550.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,219.85 | 1,192,558 |
| 2022-08-01 | 5,320.00 | 5,570.00 | 5,300.00 | 5,550.00 | 5,296.19 | 2,099,558 |
| 2022-07-29 | 5,190.00 | 5,280.00 | 5,170.00 | 5,260.00 | 5,019.45 | 767,751 |
| 2022-07-28 | 5,350.00 | 5,350.00 | 5,130.00 | 5,190.00 | 4,952.65 | 1,213,229 |
| 2022-07-27 | 5,410.00 | 5,410.00 | 5,270.00 | 5,310.00 | 5,067.16 | 1,002,774 |
| 2022-07-26 | 5,910.00 | 5,910.00 | 5,350.00 | 5,360.00 | 5,114.88 | 4,184,425 |
| 2022-07-25 | 6,080.00 | 6,100.00 | 5,940.00 | 6,040.00 | 5,763.78 | 1,202,136 |
| 2022-07-22 | 5,990.00 | 6,120.00 | 5,840.00 | 6,030.00 | 5,754.24 | 1,974,669 |
| 2022-07-21 | 5,900.00 | 6,020.00 | 5,830.00 | 5,930.00 | 5,658.81 | 1,196,133 |
| 2022-07-20 | 5,770.00 | 6,000.00 | 5,730.00 | 5,920.00 | 5,649.27 | 3,188,562 |
| 2022-07-19 | 5,540.00 | 5,780.00 | 5,490.00 | 5,700.00 | 5,439.33 | 2,071,875 |
| 2022-07-18 | 5,530.00 | 5,630.00 | 5,440.00 | 5,590.00 | 5,334.36 | 1,306,105 |
| 2022-07-15 | 5,450.00 | 5,710.00 | 5,420.00 | 5,450.00 | 5,200.76 | 6,535,345 |
| 2022-07-14 | 5,160.00 | 5,400.00 | 5,130.00 | 5,350.00 | 5,105.34 | 2,526,717 |
| 2022-07-13 | 5,130.00 | 5,340.00 | 5,050.00 | 5,110.00 | 4,876.31 | 3,611,858 |
| 2022-07-12 | 5,110.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,819.05 | 792,463 |
| 2022-07-11 | 4,925.00 | 5,390.00 | 4,920.00 | 5,120.00 | 4,885.85 | 4,204,858 |
| 2022-07-08 | 4,905.00 | 4,990.00 | 4,820.00 | 4,860.00 | 4,637.74 | 652,258 |
| 2022-07-07 | 4,825.00 | 4,920.00 | 4,825.00 | 4,855.00 | 4,632.97 | 242,385 |
| 2022-07-06 | 4,800.00 | 4,940.00 | 4,735.00 | 4,825.00 | 4,604.34 | 658,152 |
| 2022-07-05 | 4,605.00 | 4,800.00 | 4,550.00 | 4,800.00 | 4,580.49 | 595,182 |
| 2022-07-04 | 4,580.00 | 4,735.00 | 4,480.00 | 4,505.00 | 4,298.98 | 483,634 |
| 2022-07-01 | 4,665.00 | 4,775.00 | 4,440.00 | 4,540.00 | 4,332.38 | 643,111 |
| 2022-06-30 | 4,805.00 | 4,860.00 | 4,665.00 | 4,665.00 | 4,451.66 | 567,731 |
| 2022-06-29 | 4,765.00 | 4,990.00 | 4,735.00 | 4,860.00 | 4,637.74 | 712,113 |
| 2022-06-28 | 4,805.00 | 4,875.00 | 4,770.00 | 4,850.00 | 4,628.20 | 491,650 |
| 2022-06-27 | 4,590.00 | 4,905.00 | 4,565.00 | 4,810.00 | 4,590.03 | 850,133 |
| 2022-06-24 | 4,230.00 | 4,570.00 | 4,230.00 | 4,550.00 | 4,341.92 | 962,662 |
| 2022-06-23 | 4,600.00 | 4,690.00 | 4,250.00 | 4,255.00 | 4,060.41 | 1,109,829 |
| 2022-06-22 | 4,980.00 | 5,030.00 | 4,610.00 | 4,620.00 | 4,408.72 | 802,206 |
| 2022-06-21 | 4,905.00 | 5,080.00 | 4,905.00 | 4,950.00 | 4,723.63 | 646,733 |
| 2022-06-20 | 5,260.00 | 5,320.00 | 4,855.00 | 4,900.00 | 4,675.91 | 1,018,071 |
| 2022-06-17 | 5,040.00 | 5,310.00 | 5,040.00 | 5,270.00 | 5,028.99 | 773,400 |
| 2022-06-16 | 5,400.00 | 5,580.00 | 5,260.00 | 5,270.00 | 5,028.99 | 1,216,475 |
| 2022-06-15 | 5,580.00 | 5,630.00 | 5,240.00 | 5,370.00 | 5,124.42 | 1,432,742 |
| 2022-06-14 | 5,790.00 | 5,830.00 | 5,510.00 | 5,590.00 | 5,334.36 | 2,490,463 |
| 2022-06-13 | 6,270.00 | 6,700.00 | 5,900.00 | 5,920.00 | 5,649.27 | 19,002,500 |
| 2022-06-10 | 6,140.00 | 6,320.00 | 6,140.00 | 6,300.00 | 6,011.89 | 2,118,157 |
| 2022-06-09 | 6,200.00 | 6,260.00 | 6,110.00 | 6,220.00 | 5,935.55 | 1,261,760 |
| 2022-06-08 | 6,150.00 | 6,300.00 | 6,070.00 | 6,280.00 | 5,992.80 | 3,160,902 |
| 2022-06-07 | 6,210.00 | 6,350.00 | 6,060.00 | 6,070.00 | 5,792.41 | 2,881,762 |
| 2022-06-03 | 6,110.00 | 6,260.00 | 6,050.00 | 6,150.00 | 5,868.75 | 2,062,687 |
| 2022-06-02 | 6,170.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,773.32 | 1,381,021 |
| 2022-05-31 | 6,100.00 | 6,220.00 | 6,030.00 | 6,090.00 | 5,811.49 | 3,367,246 |
| 2022-05-30 | 5,790.00 | 6,340.00 | 5,780.00 | 6,100.00 | 5,821.04 | 18,686,461 |
| 2022-05-27 | 5,570.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,343.90 | 897,512 |
| 2022-05-26 | 5,500.00 | 5,760.00 | 5,500.00 | 5,520.00 | 5,267.56 | 843,338 |
| 2022-05-25 | 5,560.00 | 5,600.00 | 5,440.00 | 5,510.00 | 5,258.02 | 476,764 |
| 2022-05-24 | 5,630.00 | 5,700.00 | 5,510.00 | 5,510.00 | 5,258.02 | 826,941 |
| 2022-05-23 | 5,440.00 | 5,980.00 | 5,440.00 | 5,620.00 | 5,362.99 | 5,416,959 |
| 2022-05-20 | 5,500.00 | 5,700.00 | 5,420.00 | 5,460.00 | 5,210.30 | 978,126 |
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.