Seoul Broadcasting System (KRX:034120)
South Korea
· Delayed Price · Currency is KRW 19,460
-110 (-0.56%)
Last updated: Dec 5, 2025, 11:46 AM KST
Seoul Broadcasting System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,520.00 | 19,550.00 | 19,370.00 | 19,470.00 | - | -0.51% | 12,786 |
| Dec 4, 2025 | 19,420.00 | 19,590.00 | 19,390.00 | 19,570.00 | 19,570.00 | 0.57% | 14,154 |
| Dec 3, 2025 | 19,370.00 | 19,480.00 | 19,290.00 | 19,460.00 | 19,460.00 | 0.41% | 31,803 |
| Dec 2, 2025 | 19,290.00 | 19,380.00 | 19,200.00 | 19,380.00 | 19,380.00 | 0.68% | 23,342 |
| Dec 1, 2025 | 19,310.00 | 19,410.00 | 19,160.00 | 19,250.00 | 19,250.00 | -0.26% | 26,932 |
| Nov 28, 2025 | 19,170.00 | 19,410.00 | 19,160.00 | 19,300.00 | 19,300.00 | 0.73% | 22,493 |
| Nov 27, 2025 | 19,240.00 | 19,290.00 | 19,160.00 | 19,160.00 | 19,160.00 | -0.42% | 12,843 |
| Nov 26, 2025 | 19,270.00 | 19,500.00 | 19,200.00 | 19,240.00 | 19,240.00 | 0.05% | 19,952 |
| Nov 25, 2025 | 19,230.00 | 19,350.00 | 19,100.00 | 19,230.00 | 19,230.00 | 0.16% | 11,076 |
| Nov 24, 2025 | 19,400.00 | 19,490.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.52% | 12,340 |
| Nov 21, 2025 | 19,380.00 | 19,380.00 | 19,150.00 | 19,300.00 | 19,300.00 | -1.48% | 28,027 |
| Nov 20, 2025 | 19,570.00 | 19,700.00 | 19,480.00 | 19,590.00 | 19,590.00 | 0.51% | 28,495 |
| Nov 19, 2025 | 19,640.00 | 19,640.00 | 19,330.00 | 19,490.00 | 19,490.00 | -0.81% | 28,401 |
| Nov 18, 2025 | 19,970.00 | 20,100.00 | 19,520.00 | 19,650.00 | 19,650.00 | -2.48% | 34,590 |
| Nov 17, 2025 | 20,300.00 | 20,450.00 | 20,000.00 | 20,150.00 | 20,150.00 | -1.95% | 52,985 |
| Nov 14, 2025 | 20,350.00 | 20,750.00 | 19,950.00 | 20,550.00 | 20,550.00 | 3.68% | 195,743 |
| Nov 13, 2025 | 19,650.00 | 19,820.00 | 19,550.00 | 19,820.00 | 19,820.00 | 0.61% | 21,373 |
| Nov 12, 2025 | 19,380.00 | 19,700.00 | 19,310.00 | 19,700.00 | 19,700.00 | 1.91% | 16,673 |
| Nov 11, 2025 | 19,270.00 | 19,420.00 | 19,260.00 | 19,330.00 | 19,330.00 | 0.26% | 28,608 |
| Nov 10, 2025 | 19,020.00 | 19,400.00 | 19,020.00 | 19,280.00 | 19,280.00 | 1.26% | 40,826 |
| Nov 7, 2025 | 19,110.00 | 19,170.00 | 18,980.00 | 19,040.00 | 19,040.00 | -0.88% | 26,903 |
| Nov 6, 2025 | 18,860.00 | 19,470.00 | 18,850.00 | 19,210.00 | 19,210.00 | 2.40% | 46,002 |
| Nov 5, 2025 | 18,990.00 | 18,990.00 | 18,730.00 | 18,760.00 | 18,760.00 | -1.32% | 57,682 |
| Nov 4, 2025 | 19,320.00 | 19,620.00 | 18,970.00 | 19,010.00 | 19,010.00 | -2.31% | 107,676 |
| Nov 3, 2025 | 20,200.00 | 20,400.00 | 19,460.00 | 19,460.00 | 19,460.00 | -2.65% | 83,797 |
| Oct 31, 2025 | 20,200.00 | 20,300.00 | 19,970.00 | 19,990.00 | 19,990.00 | -1.77% | 31,909 |
| Oct 30, 2025 | 20,000.00 | 20,800.00 | 20,000.00 | 20,350.00 | 20,350.00 | 2.26% | 75,632 |
| Oct 29, 2025 | 19,800.00 | 20,050.00 | 19,760.00 | 19,900.00 | 19,900.00 | 0.51% | 30,982 |
| Oct 28, 2025 | 19,710.00 | 19,810.00 | 19,610.00 | 19,800.00 | 19,800.00 | 0.30% | 29,500 |
| Oct 27, 2025 | 19,650.00 | 20,200.00 | 19,610.00 | 19,740.00 | 19,740.00 | 0.61% | 56,341 |
| Oct 24, 2025 | 19,650.00 | 19,710.00 | 19,500.00 | 19,620.00 | 19,620.00 | 0.15% | 14,096 |
| Oct 23, 2025 | 19,880.00 | 19,880.00 | 19,400.00 | 19,590.00 | 19,590.00 | -1.51% | 31,788 |
| Oct 22, 2025 | 20,000.00 | 20,050.00 | 19,850.00 | 19,890.00 | 19,890.00 | -1.04% | 22,690 |
| Oct 21, 2025 | 20,050.00 | 20,150.00 | 19,830.00 | 20,100.00 | 20,100.00 | 0.25% | 27,946 |
| Oct 20, 2025 | 19,920.00 | 20,100.00 | 19,810.00 | 20,050.00 | 20,050.00 | 0.70% | 32,599 |
| Oct 17, 2025 | 20,300.00 | 20,350.00 | 19,910.00 | 19,910.00 | 19,910.00 | -2.16% | 28,322 |
| Oct 16, 2025 | 19,180.00 | 20,400.00 | 19,180.00 | 20,350.00 | 20,350.00 | 6.10% | 67,376 |
| Oct 15, 2025 | 18,950.00 | 19,180.00 | 18,910.00 | 19,180.00 | 19,180.00 | 1.43% | 19,096 |
| Oct 14, 2025 | 18,940.00 | 19,110.00 | 18,800.00 | 18,910.00 | 18,910.00 | - | 22,880 |
| Oct 13, 2025 | 18,890.00 | 19,100.00 | 18,830.00 | 18,910.00 | 18,910.00 | -1.41% | 34,280 |
| Oct 10, 2025 | 19,370.00 | 19,450.00 | 19,160.00 | 19,180.00 | 19,180.00 | -1.64% | 31,571 |
| Oct 2, 2025 | 19,540.00 | 19,650.00 | 19,410.00 | 19,500.00 | 19,500.00 | -0.36% | 66,392 |
| Oct 1, 2025 | 19,700.00 | 19,790.00 | 19,540.00 | 19,570.00 | 19,570.00 | -1.11% | 42,216 |
| Sep 30, 2025 | 19,950.00 | 19,990.00 | 19,720.00 | 19,790.00 | 19,790.00 | -1.30% | 64,864 |
| Sep 29, 2025 | 19,960.00 | 20,200.00 | 19,960.00 | 20,050.00 | 20,050.00 | 0.45% | 19,677 |
| Sep 26, 2025 | 20,250.00 | 20,250.00 | 19,930.00 | 19,960.00 | 19,960.00 | -2.40% | 55,515 |
| Sep 25, 2025 | 20,050.00 | 20,450.00 | 20,000.00 | 20,450.00 | 20,450.00 | 2.00% | 41,962 |
| Sep 24, 2025 | 20,600.00 | 20,600.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.91% | 39,893 |
| Sep 23, 2025 | 20,200.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 1.47% | 48,816 |
| Sep 22, 2025 | 20,150.00 | 20,350.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1.50% | 28,776 |
| Sep 19, 2025 | 20,250.00 | 20,450.00 | 20,000.00 | 20,050.00 | 20,050.00 | -1.72% | 31,464 |
| Sep 18, 2025 | 20,100.00 | 20,400.00 | 19,900.00 | 20,400.00 | 20,400.00 | 1.49% | 76,421 |
| Sep 17, 2025 | 20,100.00 | 20,250.00 | 19,990.00 | 20,100.00 | 20,100.00 | 0.25% | 27,532 |
| Sep 16, 2025 | 20,250.00 | 20,500.00 | 19,960.00 | 20,050.00 | 20,050.00 | -1.23% | 99,161 |
| Sep 15, 2025 | 20,350.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | - | 36,354 |
| Sep 12, 2025 | 20,200.00 | 20,500.00 | 20,150.00 | 20,300.00 | 20,300.00 | 0.74% | 20,701 |
| Sep 11, 2025 | 20,350.00 | 20,600.00 | 19,930.00 | 20,150.00 | 20,150.00 | -0.49% | 60,332 |
| Sep 10, 2025 | 20,250.00 | 20,500.00 | 20,100.00 | 20,250.00 | 20,250.00 | - | 51,046 |
| Sep 9, 2025 | 20,000.00 | 20,250.00 | 19,960.00 | 20,250.00 | 20,250.00 | 1.25% | 30,778 |
| Sep 8, 2025 | 20,150.00 | 20,200.00 | 19,930.00 | 20,000.00 | 20,000.00 | -0.25% | 77,504 |
| Sep 5, 2025 | 20,050.00 | 20,150.00 | 19,970.00 | 20,050.00 | 20,050.00 | -0.50% | 43,967 |
| Sep 4, 2025 | 20,200.00 | 20,200.00 | 19,970.00 | 20,150.00 | 20,150.00 | 0.25% | 55,371 |
| Sep 3, 2025 | 20,500.00 | 20,500.00 | 19,970.00 | 20,100.00 | 20,100.00 | -1.95% | 101,449 |
| Sep 2, 2025 | 20,600.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 44,993 |
| Sep 1, 2025 | 21,400.00 | 21,400.00 | 20,400.00 | 20,500.00 | 20,500.00 | -4.43% | 74,865 |
| Aug 29, 2025 | 21,350.00 | 21,700.00 | 21,200.00 | 21,450.00 | 21,450.00 | -0.23% | 31,423 |
| Aug 28, 2025 | 21,400.00 | 21,600.00 | 21,200.00 | 21,500.00 | 21,500.00 | -0.46% | 63,884 |
| Aug 27, 2025 | 21,900.00 | 22,000.00 | 21,150.00 | 21,600.00 | 21,600.00 | -2.04% | 127,300 |
| Aug 26, 2025 | 22,200.00 | 22,400.00 | 21,850.00 | 22,050.00 | 22,050.00 | 1.38% | 48,361 |
| Aug 25, 2025 | 22,050.00 | 22,200.00 | 21,400.00 | 21,750.00 | 21,750.00 | -2.03% | 60,634 |
| Aug 22, 2025 | 21,950.00 | 22,850.00 | 21,750.00 | 22,200.00 | 22,200.00 | 1.83% | 80,577 |
| Aug 21, 2025 | 21,700.00 | 22,050.00 | 21,100.00 | 21,800.00 | 21,800.00 | 0.93% | 41,545 |
| Aug 20, 2025 | 22,500.00 | 22,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | -4.21% | 107,657 |
| Aug 19, 2025 | 23,100.00 | 23,400.00 | 22,450.00 | 22,550.00 | 22,550.00 | 0.67% | 142,007 |
| Aug 18, 2025 | 22,600.00 | 22,700.00 | 22,050.00 | 22,400.00 | 22,400.00 | 2.99% | 70,254 |
| Aug 14, 2025 | 20,950.00 | 22,150.00 | 20,750.00 | 21,750.00 | 21,750.00 | 4.82% | 85,120 |
| Aug 13, 2025 | 21,550.00 | 21,550.00 | 20,650.00 | 20,750.00 | 20,750.00 | -3.71% | 45,992 |
| Aug 12, 2025 | 21,350.00 | 21,750.00 | 21,250.00 | 21,550.00 | 21,550.00 | -0.46% | 22,640 |
| Aug 11, 2025 | 21,300.00 | 21,700.00 | 21,300.00 | 21,650.00 | 21,650.00 | 0.70% | 29,952 |
| Aug 8, 2025 | 21,300.00 | 21,550.00 | 21,000.00 | 21,500.00 | 21,500.00 | 2.87% | 55,102 |
| Aug 7, 2025 | 20,950.00 | 21,600.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.24% | 55,356 |
| Aug 6, 2025 | 19,510.00 | 21,250.00 | 19,470.00 | 20,850.00 | 20,850.00 | 6.65% | 106,622 |
| Aug 5, 2025 | 19,180.00 | 19,600.00 | 19,180.00 | 19,550.00 | 19,550.00 | 1.93% | 45,454 |
| Aug 4, 2025 | 19,480.00 | 19,480.00 | 19,130.00 | 19,180.00 | 19,180.00 | -1.84% | 91,812 |
| Aug 1, 2025 | 20,350.00 | 20,350.00 | 19,530.00 | 19,540.00 | 19,540.00 | -3.98% | 105,042 |
| Jul 31, 2025 | 20,950.00 | 21,200.00 | 20,250.00 | 20,350.00 | 20,350.00 | -2.40% | 83,058 |
| Jul 30, 2025 | 20,700.00 | 20,950.00 | 20,550.00 | 20,850.00 | 20,850.00 | 0.72% | 20,775 |
| Jul 29, 2025 | 20,900.00 | 20,900.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.96% | 44,157 |
| Jul 28, 2025 | 21,350.00 | 21,500.00 | 20,850.00 | 20,900.00 | 20,900.00 | -2.79% | 47,228 |
| Jul 25, 2025 | 21,250.00 | 21,650.00 | 21,100.00 | 21,500.00 | 21,500.00 | 0.94% | 32,292 |
| Jul 24, 2025 | 21,900.00 | 22,000.00 | 21,100.00 | 21,300.00 | 21,300.00 | -3.62% | 101,126 |
| Jul 23, 2025 | 21,500.00 | 22,200.00 | 21,250.00 | 22,100.00 | 22,100.00 | 3.03% | 83,958 |
| Jul 22, 2025 | 22,050.00 | 22,150.00 | 21,300.00 | 21,450.00 | 21,450.00 | -2.50% | 67,723 |
| Jul 21, 2025 | 22,050.00 | 22,050.00 | 21,550.00 | 22,000.00 | 22,000.00 | 0.69% | 48,630 |
| Jul 18, 2025 | 21,350.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,850.00 | 3.07% | 111,029 |
| Jul 17, 2025 | 21,250.00 | 21,600.00 | 20,950.00 | 21,200.00 | 21,200.00 | - | 105,524 |
| Jul 16, 2025 | 22,500.00 | 22,550.00 | 20,800.00 | 21,200.00 | 21,200.00 | -7.22% | 378,207 |
| Jul 15, 2025 | 23,000.00 | 23,150.00 | 22,650.00 | 22,850.00 | 22,850.00 | -0.22% | 68,733 |
| Jul 14, 2025 | 22,950.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.44% | 42,569 |
| Jul 11, 2025 | 22,900.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.88% | 60,429 |