Skip to main content
Seoul Broadcasting System (KRX:034120)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,800
-40 (-0.25%)
Last updated: Apr 29, 2026, 2:05 PM KST

Seoul Broadcasting System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615,840.0015,870.0015,730.0015,800.0015,800.00-0.25%20,487
Apr 28, 202615,750.0015,930.0015,740.0015,840.0015,840.001.80%24,061
Apr 27, 202615,570.0015,620.0015,400.0015,560.0015,560.000.71%35,983
Apr 24, 202615,350.0015,480.0015,310.0015,450.0015,450.000.85%35,292
Apr 23, 202615,350.0015,380.0015,220.0015,320.0015,320.00-38,266
Apr 22, 202615,570.0015,580.0015,250.0015,320.0015,320.00-1.29%100,936
Apr 21, 202615,710.0015,710.0015,500.0015,520.0015,520.00-0.19%41,390
Apr 20, 202615,700.0015,790.0015,530.0015,550.0015,550.00-0.96%50,334
Apr 17, 202616,100.0016,150.0015,680.0015,700.0015,700.00-1.88%85,270
Apr 16, 202616,210.0016,230.0015,910.0016,000.0016,000.00-0.62%67,444
Apr 15, 202615,990.0016,160.0015,950.0016,100.0016,100.002.22%45,012
Apr 14, 202615,620.0015,800.0015,620.0015,750.0015,750.001.61%18,123
Apr 13, 202615,330.0015,520.0015,210.0015,500.0015,500.001.17%23,561
Apr 10, 202615,270.0015,400.0015,270.0015,320.0015,320.000.99%23,010
Apr 9, 202615,190.0015,920.0015,010.0015,170.0015,170.000.60%78,254
Apr 8, 202615,030.0015,110.0015,000.0015,080.0015,080.002.10%17,678
Apr 7, 202615,050.0015,060.0014,770.0014,770.0014,770.00-1.47%56,224
Apr 6, 202615,050.0015,100.0014,900.0014,990.0014,990.00-0.46%43,159
Apr 3, 202615,220.0015,340.0014,990.0015,060.0015,060.00-0.86%37,973
Apr 2, 202615,770.0015,840.0015,160.0015,190.0015,190.00-3.37%28,162
Apr 1, 202615,670.0015,720.0015,590.0015,720.0015,720.002.61%16,610
Mar 31, 202615,980.0016,140.0015,120.0015,320.0015,320.00-3.53%61,257
Mar 30, 202615,970.0016,110.0015,700.0015,880.0015,880.00-2.28%34,059
Mar 27, 202616,170.0016,260.0016,030.0016,250.0015,920.00-0.91%17,130
Mar 26, 202616,660.0016,800.0016,400.0016,400.0016,066.95-1.56%13,716
Mar 25, 202616,700.0016,820.0016,620.0016,660.0016,321.670.30%12,841
Mar 24, 202616,800.0016,800.0016,610.0016,610.0016,272.690.67%11,133
Mar 23, 202617,190.0017,190.0016,500.0016,500.0016,164.92-4.40%37,792
Mar 20, 202617,400.0017,430.0017,090.0017,260.0016,909.492.01%23,186
Mar 19, 202616,880.0016,950.0016,770.0016,920.0016,576.39-0.18%6,576
Mar 18, 202616,850.0016,980.0016,850.0016,950.0016,605.781.13%11,500
Mar 17, 202616,700.0016,990.0016,700.0016,760.0016,419.640.48%13,263
Mar 16, 202616,470.0016,690.0016,470.0016,680.0016,341.270.79%8,700
Mar 13, 202616,500.0016,720.0016,380.0016,550.0016,213.91-0.78%8,289
Mar 12, 202616,690.0016,780.0016,590.0016,680.0016,341.270.48%5,698
Mar 11, 202616,580.0016,690.0016,470.0016,600.0016,262.891.03%28,196
Mar 10, 202616,510.0016,690.0016,370.0016,430.0016,096.341.36%20,337
Mar 9, 202616,430.0016,580.0016,010.0016,210.0015,880.81-5.15%27,708
Mar 6, 202617,030.0017,450.0016,880.0017,090.0016,742.940.53%19,086
Mar 5, 202616,920.0017,170.0016,820.0017,000.0016,654.773.09%37,571
Mar 4, 202617,610.0018,000.0016,000.0016,490.0016,155.13-8.34%63,185
Mar 3, 202618,160.0018,480.0017,990.0017,990.0017,624.66-2.65%52,642
Feb 27, 202618,500.0018,540.0018,445.0018,480.0018,104.71-0.11%20,880
Feb 26, 202618,650.0018,700.0018,480.0018,500.0018,124.31-0.80%39,672
Feb 25, 202618,700.0018,780.0018,560.0018,650.0018,271.26-0.21%36,992
Feb 24, 202618,690.0018,750.0018,620.0018,690.0018,310.450.16%14,160
Feb 23, 202618,930.0018,930.0018,630.0018,660.0018,281.06-1.11%42,088
Feb 20, 202618,790.0018,920.0018,760.0018,870.0018,486.79-24,818
Feb 19, 202618,740.0018,920.0018,650.0018,870.0018,486.790.43%30,875
Feb 13, 202618,930.0018,930.0018,670.0018,790.0018,408.42-1.16%23,053
Feb 12, 202618,930.0019,170.0018,900.0019,010.0018,623.951.12%62,417
Feb 11, 202618,600.0018,850.0018,570.0018,800.0018,418.220.59%48,007
Feb 10, 202618,310.0018,700.0018,240.0018,690.0018,310.452.52%71,788
Feb 9, 202618,200.0018,290.0018,200.0018,230.0017,859.790.33%48,645
Feb 6, 202618,300.0018,360.0018,140.0018,170.0017,801.01-1.30%27,344
Feb 5, 202618,460.0018,550.0018,350.0018,410.0018,036.14-0.05%33,564
Feb 4, 202618,400.0018,450.0018,340.0018,420.0018,045.930.05%45,114
Feb 3, 202618,370.0018,470.0018,330.0018,410.0018,036.140.49%23,476
Feb 2, 202618,500.0018,600.0018,220.0018,320.0017,947.96-1.35%42,927
Jan 30, 202618,560.0018,640.0018,400.0018,570.0018,192.89-0.91%49,578
Jan 29, 202618,870.0018,870.0018,600.0018,740.0018,359.43-0.37%49,470
Jan 28, 202619,130.0019,150.0018,740.0018,810.0018,428.01-1.47%63,096
Jan 27, 202619,030.0019,180.0018,970.0019,090.0018,702.330.37%22,192
Jan 26, 202619,000.0019,290.0018,930.0019,020.0018,633.751.33%58,485
Jan 23, 202618,580.0018,860.0018,570.0018,770.0018,388.821.08%34,998
Jan 22, 202618,310.0018,570.0018,300.0018,570.0018,192.891.70%30,817
Jan 21, 202618,450.0018,490.0018,210.0018,260.0017,889.18-1.56%30,620
Jan 20, 202618,410.0018,600.0018,350.0018,550.0018,173.290.87%20,336
Jan 19, 202618,370.0018,420.0018,310.0018,390.0018,016.54-0.05%58,029
Jan 16, 202618,360.0018,470.0018,340.0018,400.0018,026.340.33%21,240
Jan 15, 202618,430.0018,470.0018,300.0018,340.0017,967.56-0.38%18,124
Jan 14, 202618,380.0018,550.0018,300.0018,410.0018,036.140.05%20,116
Jan 13, 202618,630.0018,680.0018,300.0018,400.0018,026.34-1.23%52,438
Jan 12, 202618,550.0018,670.0018,500.0018,630.0018,251.670.49%27,014
Jan 9, 202618,620.0018,640.0018,390.0018,540.0018,163.50-0.59%31,748
Jan 8, 202618,380.0020,200.0018,310.0018,650.0018,271.260.27%340,699
Jan 7, 202618,700.0018,760.0018,520.0018,600.0018,222.28-0.69%29,055
Jan 6, 202618,780.0018,780.0018,660.0018,730.0018,349.64-0.11%21,402
Jan 5, 202619,040.0019,100.0018,660.0018,750.0018,369.23-1.11%49,746
Jan 2, 202618,860.0019,020.0018,850.0018,960.0018,574.971.39%39,901
Dec 30, 202518,630.0018,830.0018,630.0018,700.0018,320.25-0.11%14,346
Dec 29, 202518,690.0018,850.0018,600.0018,720.0018,339.840.16%17,609
Dec 26, 202519,100.0019,100.0018,200.0018,690.0018,310.45-1.68%56,825
Dec 24, 202519,050.0019,190.0018,970.0019,010.0018,623.95-16,380
Dec 23, 202519,070.0019,950.0018,950.0019,010.0018,623.95-0.31%41,265
Dec 22, 202519,250.0019,300.0019,070.0019,070.0018,682.73-0.52%54,985
Dec 19, 202519,160.0019,250.0019,150.0019,170.0018,780.700.31%17,973
Dec 18, 202519,330.0019,360.0019,110.0019,110.0018,721.92-1.24%25,625
Dec 17, 202519,390.0019,460.0019,200.0019,350.0018,957.050.21%26,389
Dec 16, 202519,700.0019,770.0019,300.0019,310.0018,917.86-1.98%27,618
Dec 15, 202519,730.0019,770.0019,600.0019,700.0019,299.94-0.20%10,852
Dec 12, 202519,690.0019,800.0019,670.0019,740.0019,339.130.66%16,805
Dec 11, 202519,660.0019,870.0019,610.0019,610.0019,211.77-0.15%14,340
Dec 10, 202519,580.0019,650.0019,440.0019,640.0019,241.160.61%18,098
Dec 9, 202519,570.0019,600.0019,390.0019,520.0019,123.59-12,612
Dec 8, 202519,540.0019,630.0019,480.0019,520.0019,123.590.31%11,907
Dec 5, 202519,520.0019,550.0019,370.0019,460.0019,064.81-0.56%18,535
Dec 4, 202519,420.0019,590.0019,390.0019,570.0019,172.580.57%14,154
Dec 3, 202519,370.0019,480.0019,290.0019,460.0019,064.810.41%31,803
Dec 2, 202519,290.0019,380.0019,200.0019,380.0018,986.440.68%23,342