Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 20,000
0.00 (0.00%)
Last updated: Sep 9, 2025, 12:01 PM KST
Seoul Broadcasting System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20,150.00 | 20,200.00 | 19,930.00 | 20,000.00 | 20,000.00 | -0.25% | 78,843 |
| 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 |
| Jul 10, 2025 | 22,700.00 | 23,200.00 | 22,450.00 | 22,600.00 | 22,600.00 | -0.22% | 99,386 |
| Jul 9, 2025 | 23,200.00 | 23,350.00 | 22,350.00 | 22,650.00 | 22,650.00 | -2.16% | 170,886 |
| Jul 8, 2025 | 22,950.00 | 23,500.00 | 22,850.00 | 23,150.00 | 23,150.00 | - | 75,662 |
| Jul 7, 2025 | 23,700.00 | 23,850.00 | 22,750.00 | 23,150.00 | 23,150.00 | -3.14% | 168,576 |
| Jul 4, 2025 | 25,400.00 | 25,650.00 | 23,850.00 | 23,900.00 | 23,900.00 | -5.91% | 114,293 |
| Jul 3, 2025 | 25,450.00 | 25,800.00 | 25,250.00 | 25,400.00 | 25,400.00 | -0.59% | 45,089 |
| Jul 2, 2025 | 26,200.00 | 26,200.00 | 25,400.00 | 25,550.00 | 25,550.00 | -1.92% | 44,553 |
| Jul 1, 2025 | 26,250.00 | 26,800.00 | 25,900.00 | 26,050.00 | 26,050.00 | -1.33% | 48,046 |
| Jun 30, 2025 | 25,850.00 | 26,700.00 | 25,050.00 | 26,400.00 | 26,400.00 | 2.33% | 129,535 |