Skip to main content
Seoul Broadcasting System (KRX:034120)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,090
+90 (0.53%)
At close: Mar 6, 2026

Seoul Broadcasting System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617,030.0017,450.0016,880.0017,090.0017,090.000.53%19,080
Mar 5, 202616,920.0017,170.0016,820.0017,000.0017,000.003.09%37,570
Mar 4, 202617,610.0018,000.0016,000.0016,490.0016,490.00-8.34%63,185
Mar 3, 202618,160.0018,480.0017,990.0017,990.0017,990.00-2.65%52,642
Feb 27, 202618,500.0018,540.0018,445.0018,480.0018,480.00-0.11%20,880
Feb 26, 202618,650.0018,700.0018,480.0018,500.0018,500.00-0.80%39,672
Feb 25, 202618,700.0018,780.0018,560.0018,650.0018,650.00-0.21%36,992
Feb 24, 202618,690.0018,750.0018,620.0018,690.0018,690.000.16%14,160
Feb 23, 202618,930.0018,930.0018,630.0018,660.0018,660.00-1.11%42,088
Feb 20, 202618,790.0018,920.0018,760.0018,870.0018,870.00-24,818
Feb 19, 202618,740.0018,920.0018,650.0018,870.0018,870.000.43%30,875
Feb 13, 202618,930.0018,930.0018,670.0018,790.0018,790.00-1.16%23,053
Feb 12, 202618,930.0019,170.0018,900.0019,010.0019,010.001.12%62,417
Feb 11, 202618,600.0018,850.0018,570.0018,800.0018,800.000.59%48,007
Feb 10, 202618,310.0018,700.0018,240.0018,690.0018,690.002.52%71,788
Feb 9, 202618,200.0018,290.0018,200.0018,230.0018,230.000.33%48,645
Feb 6, 202618,300.0018,360.0018,140.0018,170.0018,170.00-1.30%27,344
Feb 5, 202618,460.0018,550.0018,350.0018,410.0018,410.00-0.05%33,564
Feb 4, 202618,400.0018,450.0018,340.0018,420.0018,420.000.05%45,114
Feb 3, 202618,370.0018,470.0018,330.0018,410.0018,410.000.49%23,476
Feb 2, 202618,500.0018,600.0018,220.0018,320.0018,320.00-1.35%42,927
Jan 30, 202618,560.0018,640.0018,400.0018,570.0018,570.00-0.91%49,578
Jan 29, 202618,870.0018,870.0018,600.0018,740.0018,740.00-0.37%49,470
Jan 28, 202619,130.0019,150.0018,740.0018,810.0018,810.00-1.47%63,096
Jan 27, 202619,030.0019,180.0018,970.0019,090.0019,090.000.37%22,192
Jan 26, 202619,000.0019,290.0018,930.0019,020.0019,020.001.33%58,485
Jan 23, 202618,580.0018,860.0018,570.0018,770.0018,770.001.08%34,998
Jan 22, 202618,310.0018,570.0018,300.0018,570.0018,570.001.70%30,817
Jan 21, 202618,450.0018,490.0018,210.0018,260.0018,260.00-1.56%30,620
Jan 20, 202618,410.0018,600.0018,350.0018,550.0018,550.000.87%20,336
Jan 19, 202618,370.0018,420.0018,310.0018,390.0018,390.00-0.05%58,029
Jan 16, 202618,360.0018,470.0018,340.0018,400.0018,400.000.33%21,240
Jan 15, 202618,430.0018,470.0018,300.0018,340.0018,340.00-0.38%18,124
Jan 14, 202618,380.0018,550.0018,300.0018,410.0018,410.000.05%20,116
Jan 13, 202618,630.0018,680.0018,300.0018,400.0018,400.00-1.23%52,438
Jan 12, 202618,550.0018,670.0018,500.0018,630.0018,630.000.49%27,014
Jan 9, 202618,620.0018,640.0018,390.0018,540.0018,540.00-0.59%31,748
Jan 8, 202618,380.0020,200.0018,310.0018,650.0018,650.000.27%340,699
Jan 7, 202618,700.0018,760.0018,520.0018,600.0018,600.00-0.69%29,055
Jan 6, 202618,780.0018,780.0018,660.0018,730.0018,730.00-0.11%21,402
Jan 5, 202619,040.0019,100.0018,660.0018,750.0018,750.00-1.11%49,746
Jan 2, 202618,860.0019,020.0018,850.0018,960.0018,960.001.39%39,901
Dec 30, 202518,630.0018,830.0018,630.0018,700.0018,700.00-0.11%14,346
Dec 29, 202518,690.0018,850.0018,600.0018,720.0018,720.000.16%17,609
Dec 26, 202519,100.0019,100.0018,200.0018,690.0018,690.00-1.68%56,825
Dec 24, 202519,050.0019,190.0018,970.0019,010.0019,010.00-16,380
Dec 23, 202519,070.0019,950.0018,950.0019,010.0019,010.00-0.31%41,265
Dec 22, 202519,250.0019,300.0019,070.0019,070.0019,070.00-0.52%54,985
Dec 19, 202519,160.0019,250.0019,150.0019,170.0019,170.000.31%17,973
Dec 18, 202519,330.0019,360.0019,110.0019,110.0019,110.00-1.24%25,625
Dec 17, 202519,390.0019,460.0019,200.0019,350.0019,350.000.21%26,389
Dec 16, 202519,700.0019,770.0019,300.0019,310.0019,310.00-1.98%27,618
Dec 15, 202519,730.0019,770.0019,600.0019,700.0019,700.00-0.20%10,852
Dec 12, 202519,690.0019,800.0019,670.0019,740.0019,740.000.66%16,805
Dec 11, 202519,660.0019,870.0019,610.0019,610.0019,610.00-0.15%14,340
Dec 10, 202519,580.0019,650.0019,440.0019,640.0019,640.000.61%18,098
Dec 9, 202519,570.0019,600.0019,390.0019,520.0019,520.00-12,612
Dec 8, 202519,540.0019,630.0019,480.0019,520.0019,520.000.31%11,907
Dec 5, 202519,520.0019,550.0019,370.0019,460.0019,460.00-0.56%18,535
Dec 4, 202519,420.0019,590.0019,390.0019,570.0019,570.000.57%14,154
Dec 3, 202519,370.0019,480.0019,290.0019,460.0019,460.000.41%31,803
Dec 2, 202519,290.0019,380.0019,200.0019,380.0019,380.000.68%23,342
Dec 1, 202519,310.0019,410.0019,160.0019,250.0019,250.00-0.26%26,932
Nov 28, 202519,170.0019,410.0019,160.0019,300.0019,300.000.73%22,493
Nov 27, 202519,240.0019,290.0019,160.0019,160.0019,160.00-0.42%12,843
Nov 26, 202519,270.0019,500.0019,200.0019,240.0019,240.000.05%19,952
Nov 25, 202519,230.0019,350.0019,100.0019,230.0019,230.000.16%11,076
Nov 24, 202519,400.0019,490.0019,200.0019,200.0019,200.00-0.52%12,340
Nov 21, 202519,380.0019,380.0019,150.0019,300.0019,300.00-1.48%28,027
Nov 20, 202519,570.0019,700.0019,480.0019,590.0019,590.000.51%28,495
Nov 19, 202519,640.0019,640.0019,330.0019,490.0019,490.00-0.81%28,401
Nov 18, 202519,970.0020,100.0019,520.0019,650.0019,650.00-2.48%34,590
Nov 17, 202520,300.0020,450.0020,000.0020,150.0020,150.00-1.95%52,985
Nov 14, 202520,350.0020,750.0019,950.0020,550.0020,550.003.68%195,743
Nov 13, 202519,650.0019,820.0019,550.0019,820.0019,820.000.61%21,373
Nov 12, 202519,380.0019,700.0019,310.0019,700.0019,700.001.91%16,673
Nov 11, 202519,270.0019,420.0019,260.0019,330.0019,330.000.26%28,608
Nov 10, 202519,020.0019,400.0019,020.0019,280.0019,280.001.26%40,826
Nov 7, 202519,110.0019,170.0018,980.0019,040.0019,040.00-0.88%26,903
Nov 6, 202518,860.0019,470.0018,850.0019,210.0019,210.002.40%46,002
Nov 5, 202518,990.0018,990.0018,730.0018,760.0018,760.00-1.32%57,682
Nov 4, 202519,320.0019,620.0018,970.0019,010.0019,010.00-2.31%107,676
Nov 3, 202520,200.0020,400.0019,460.0019,460.0019,460.00-2.65%83,797
Oct 31, 202520,200.0020,300.0019,970.0019,990.0019,990.00-1.77%31,909
Oct 30, 202520,000.0020,800.0020,000.0020,350.0020,350.002.26%75,632
Oct 29, 202519,800.0020,050.0019,760.0019,900.0019,900.000.51%30,982
Oct 28, 202519,710.0019,810.0019,610.0019,800.0019,800.000.30%29,500
Oct 27, 202519,650.0020,200.0019,610.0019,740.0019,740.000.61%56,341
Oct 24, 202519,650.0019,710.0019,500.0019,620.0019,620.000.15%14,096
Oct 23, 202519,880.0019,880.0019,400.0019,590.0019,590.00-1.51%31,788
Oct 22, 202520,000.0020,050.0019,850.0019,890.0019,890.00-1.04%22,690
Oct 21, 202520,050.0020,150.0019,830.0020,100.0020,100.000.25%27,946
Oct 20, 202519,920.0020,100.0019,810.0020,050.0020,050.000.70%32,599
Oct 17, 202520,300.0020,350.0019,910.0019,910.0019,910.00-2.16%28,322
Oct 16, 202519,180.0020,400.0019,180.0020,350.0020,350.006.10%67,376
Oct 15, 202518,950.0019,180.0018,910.0019,180.0019,180.001.43%19,096
Oct 14, 202518,940.0019,110.0018,800.0018,910.0018,910.00-22,880
Oct 13, 202518,890.0019,100.0018,830.0018,910.0018,910.00-1.41%34,280
Oct 10, 202519,370.0019,450.0019,160.0019,180.0019,180.00-1.64%31,571
Oct 2, 202519,540.0019,650.0019,410.0019,500.0019,500.00-0.36%66,392