Showbox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,910.00 | 2,950.00 | 2,890.00 | 2,920.00 | 2,786.46 | 226,303 |
| 2025-01-23 | 3,015.00 | 3,025.00 | 2,900.00 | 2,910.00 | 2,776.92 | 339,427 |
| 2025-01-22 | 3,025.00 | 3,030.00 | 2,990.00 | 2,995.00 | 2,858.03 | 232,987 |
| 2025-01-21 | 3,090.00 | 3,090.00 | 3,010.00 | 3,020.00 | 2,881.89 | 264,519 |
| 2025-01-20 | 3,090.00 | 3,090.00 | 3,055.00 | 3,070.00 | 2,929.60 | 264,379 |
| 2025-01-17 | 3,100.00 | 3,110.00 | 3,080.00 | 3,090.00 | 2,948.69 | 202,551 |
| 2025-01-16 | 3,110.00 | 3,120.00 | 3,095.00 | 3,105.00 | 2,963.00 | 208,580 |
| 2025-01-15 | 3,140.00 | 3,140.00 | 3,090.00 | 3,095.00 | 2,953.46 | 287,234 |
| 2025-01-14 | 3,120.00 | 3,140.00 | 3,105.00 | 3,125.00 | 2,982.09 | 251,765 |
| 2025-01-13 | 3,125.00 | 3,150.00 | 3,095.00 | 3,115.00 | 2,972.55 | 465,668 |
| 2025-01-10 | 3,115.00 | 3,145.00 | 3,085.00 | 3,130.00 | 2,986.86 | 380,872 |
| 2025-01-09 | 3,100.00 | 3,290.00 | 3,090.00 | 3,115.00 | 2,972.55 | 1,193,997 |
| 2025-01-08 | 3,110.00 | 3,130.00 | 3,060.00 | 3,100.00 | 2,958.23 | 526,612 |
| 2025-01-07 | 3,170.00 | 3,190.00 | 3,110.00 | 3,125.00 | 2,982.09 | 955,877 |
| 2025-01-06 | 3,220.00 | 3,235.00 | 3,155.00 | 3,165.00 | 3,020.26 | 801,865 |
| 2025-01-03 | 3,165.00 | 3,215.00 | 3,135.00 | 3,185.00 | 3,039.34 | 977,874 |
| 2025-01-02 | 3,245.00 | 3,315.00 | 3,150.00 | 3,165.00 | 3,020.26 | 1,223,112 |
| 2024-12-30 | 3,350.00 | 3,360.00 | 3,100.00 | 3,150.00 | 3,005.95 | 1,683,415 |
| 2024-12-27 | 3,435.00 | 3,495.00 | 3,140.00 | 3,185.00 | 3,039.34 | 3,548,312 |
| 2024-12-26 | 3,970.00 | 4,095.00 | 3,930.00 | 3,940.00 | 3,759.82 | 2,218,869 |
| 2024-12-24 | 3,990.00 | 4,150.00 | 3,800.00 | 3,990.00 | 3,807.53 | 3,236,225 |
| 2024-12-23 | 4,385.00 | 4,480.00 | 3,985.00 | 4,080.00 | 3,893.41 | 3,464,914 |
| 2024-12-20 | 4,280.00 | 4,295.00 | 3,915.00 | 4,085.00 | 3,898.19 | 2,167,974 |
| 2024-12-19 | 4,375.00 | 4,540.00 | 4,210.00 | 4,245.00 | 4,050.87 | 1,929,678 |
| 2024-12-18 | 4,360.00 | 4,685.00 | 4,300.00 | 4,540.00 | 4,332.38 | 4,049,912 |
| 2024-12-17 | 4,275.00 | 4,430.00 | 4,250.00 | 4,360.00 | 4,160.61 | 1,408,282 |
| 2024-12-16 | 4,185.00 | 4,585.00 | 4,055.00 | 4,270.00 | 4,074.73 | 4,163,479 |
| 2024-12-13 | 3,765.00 | 4,060.00 | 3,750.00 | 4,060.00 | 3,874.33 | 1,701,718 |
| 2024-12-12 | 3,850.00 | 3,875.00 | 3,680.00 | 3,790.00 | 3,616.68 | 936,867 |
| 2024-12-11 | 3,850.00 | 3,900.00 | 3,765.00 | 3,860.00 | 3,683.48 | 1,154,354 |
| 2024-12-10 | 3,460.00 | 3,880.00 | 3,460.00 | 3,800.00 | 3,626.22 | 3,587,965 |
| 2024-12-09 | 3,555.00 | 3,595.00 | 3,460.00 | 3,460.00 | 3,301.77 | 734,872 |
| 2024-12-06 | 3,650.00 | 3,770.00 | 3,525.00 | 3,660.00 | 3,492.62 | 1,565,981 |
| 2024-12-05 | 4,075.00 | 4,080.00 | 3,725.00 | 3,810.00 | 3,635.76 | 1,115,288 |
| 2024-12-04 | 4,050.00 | 4,225.00 | 3,995.00 | 4,045.00 | 3,860.02 | 1,232,223 |
| 2024-12-03 | 4,330.00 | 4,405.00 | 4,240.00 | 4,255.00 | 4,060.41 | 400,056 |
| 2024-12-02 | 4,475.00 | 4,500.00 | 4,290.00 | 4,290.00 | 4,093.81 | 511,385 |
| 2024-11-29 | 4,350.00 | 4,475.00 | 4,255.00 | 4,475.00 | 4,270.35 | 592,281 |
| 2024-11-28 | 4,430.00 | 4,515.00 | 4,360.00 | 4,380.00 | 4,179.70 | 464,891 |
| 2024-11-27 | 4,530.00 | 4,530.00 | 4,375.00 | 4,430.00 | 4,227.41 | 646,480 |
| 2024-11-26 | 4,350.00 | 4,500.00 | 4,320.00 | 4,460.00 | 4,256.04 | 610,287 |
| 2024-11-25 | 4,350.00 | 4,460.00 | 4,350.00 | 4,370.00 | 4,170.15 | 448,796 |
| 2024-11-22 | 4,295.00 | 4,425.00 | 4,285.00 | 4,355.00 | 4,155.84 | 426,169 |
| 2024-11-21 | 4,265.00 | 4,330.00 | 4,195.00 | 4,320.00 | 4,122.44 | 419,582 |
| 2024-11-20 | 4,355.00 | 4,450.00 | 4,275.00 | 4,310.00 | 4,112.90 | 819,728 |
| 2024-11-19 | 4,285.00 | 4,340.00 | 4,235.00 | 4,305.00 | 4,108.13 | 628,252 |
| 2024-11-18 | 4,175.00 | 4,300.00 | 4,175.00 | 4,275.00 | 4,079.50 | 563,666 |
| 2024-11-15 | 4,025.00 | 4,210.00 | 4,010.00 | 4,175.00 | 3,984.07 | 741,076 |
| 2024-11-14 | 4,100.00 | 4,175.00 | 4,025.00 | 4,090.00 | 3,902.96 | 570,564 |
| 2024-11-13 | 4,120.00 | 4,275.00 | 3,970.00 | 4,085.00 | 3,898.19 | 1,138,132 |
| 2024-11-12 | 4,210.00 | 4,255.00 | 4,055.00 | 4,185.00 | 3,993.61 | 1,251,922 |
| 2024-11-11 | 4,405.00 | 4,430.00 | 4,245.00 | 4,245.00 | 4,050.87 | 1,249,159 |
| 2024-11-08 | 4,605.00 | 4,655.00 | 4,395.00 | 4,405.00 | 4,203.55 | 1,988,791 |
| 2024-11-07 | 4,660.00 | 4,780.00 | 4,575.00 | 4,695.00 | 4,480.29 | 1,394,292 |
| 2024-11-06 | 4,800.00 | 4,880.00 | 4,645.00 | 4,685.00 | 4,470.75 | 4,109,848 |
| 2024-11-05 | 4,985.00 | 5,000.00 | 4,600.00 | 4,665.00 | 4,451.66 | 5,591,822 |
| 2024-11-04 | 4,300.00 | 5,050.00 | 4,300.00 | 4,975.00 | 4,747.48 | 20,256,150 |
| 2024-11-01 | 4,290.00 | 4,340.00 | 4,220.00 | 4,265.00 | 4,069.95 | 563,199 |
| 2024-10-31 | 4,290.00 | 4,480.00 | 4,285.00 | 4,360.00 | 4,160.61 | 656,560 |
| 2024-10-30 | 4,415.00 | 4,420.00 | 4,285.00 | 4,365.00 | 4,165.38 | 686,970 |
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.