Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 15,060
-130 (-0.86%)
Apr 3, 2026, 3:30 PM KST
Seoul Broadcasting System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 15,220.00 | 15,340.00 | 14,990.00 | 15,060.00 | 15,060.00 | -0.86% | 37,973 |
| Apr 2, 2026 | 15,770.00 | 15,840.00 | 15,160.00 | 15,190.00 | 15,190.00 | -3.37% | 28,162 |
| Apr 1, 2026 | 15,670.00 | 15,720.00 | 15,590.00 | 15,720.00 | 15,720.00 | 2.61% | 16,610 |
| Mar 31, 2026 | 15,980.00 | 16,140.00 | 15,120.00 | 15,320.00 | 15,320.00 | -3.53% | 61,257 |
| Mar 30, 2026 | 15,970.00 | 16,110.00 | 15,700.00 | 15,880.00 | 15,880.00 | -2.28% | 34,059 |
| Mar 27, 2026 | 16,170.00 | 16,260.00 | 16,030.00 | 16,250.00 | 15,920.00 | -0.91% | 17,130 |
| Mar 26, 2026 | 16,660.00 | 16,800.00 | 16,400.00 | 16,400.00 | 16,066.95 | -1.56% | 13,716 |
| Mar 25, 2026 | 16,700.00 | 16,820.00 | 16,620.00 | 16,660.00 | 16,321.67 | 0.30% | 12,841 |
| Mar 24, 2026 | 16,800.00 | 16,800.00 | 16,610.00 | 16,610.00 | 16,272.69 | 0.67% | 11,133 |
| Mar 23, 2026 | 17,190.00 | 17,190.00 | 16,500.00 | 16,500.00 | 16,164.92 | -4.40% | 37,792 |
| Mar 20, 2026 | 17,400.00 | 17,430.00 | 17,090.00 | 17,260.00 | 16,909.49 | 2.01% | 23,186 |
| Mar 19, 2026 | 16,880.00 | 16,950.00 | 16,770.00 | 16,920.00 | 16,576.39 | -0.18% | 6,576 |
| Mar 18, 2026 | 16,850.00 | 16,980.00 | 16,850.00 | 16,950.00 | 16,605.78 | 1.13% | 11,500 |
| Mar 17, 2026 | 16,700.00 | 16,990.00 | 16,700.00 | 16,760.00 | 16,419.64 | 0.48% | 13,263 |
| Mar 16, 2026 | 16,470.00 | 16,690.00 | 16,470.00 | 16,680.00 | 16,341.27 | 0.79% | 8,700 |
| Mar 13, 2026 | 16,500.00 | 16,720.00 | 16,380.00 | 16,550.00 | 16,213.91 | -0.78% | 8,289 |
| Mar 12, 2026 | 16,690.00 | 16,780.00 | 16,590.00 | 16,680.00 | 16,341.27 | 0.48% | 5,698 |
| Mar 11, 2026 | 16,580.00 | 16,690.00 | 16,470.00 | 16,600.00 | 16,262.89 | 1.03% | 28,196 |
| Mar 10, 2026 | 16,510.00 | 16,690.00 | 16,370.00 | 16,430.00 | 16,096.34 | 1.36% | 20,337 |
| Mar 9, 2026 | 16,430.00 | 16,580.00 | 16,010.00 | 16,210.00 | 15,880.81 | -5.15% | 27,708 |
| Mar 6, 2026 | 17,030.00 | 17,450.00 | 16,880.00 | 17,090.00 | 16,742.94 | 0.53% | 19,086 |
| Mar 5, 2026 | 16,920.00 | 17,170.00 | 16,820.00 | 17,000.00 | 16,654.77 | 3.09% | 37,571 |
| Mar 4, 2026 | 17,610.00 | 18,000.00 | 16,000.00 | 16,490.00 | 16,155.13 | -8.34% | 63,185 |
| Mar 3, 2026 | 18,160.00 | 18,480.00 | 17,990.00 | 17,990.00 | 17,624.66 | -2.65% | 52,642 |
| Feb 27, 2026 | 18,500.00 | 18,540.00 | 18,445.00 | 18,480.00 | 18,104.71 | -0.11% | 20,880 |
| Feb 26, 2026 | 18,650.00 | 18,700.00 | 18,480.00 | 18,500.00 | 18,124.31 | -0.80% | 39,672 |
| Feb 25, 2026 | 18,700.00 | 18,780.00 | 18,560.00 | 18,650.00 | 18,271.26 | -0.21% | 36,992 |
| Feb 24, 2026 | 18,690.00 | 18,750.00 | 18,620.00 | 18,690.00 | 18,310.45 | 0.16% | 14,160 |
| Feb 23, 2026 | 18,930.00 | 18,930.00 | 18,630.00 | 18,660.00 | 18,281.06 | -1.11% | 42,088 |
| Feb 20, 2026 | 18,790.00 | 18,920.00 | 18,760.00 | 18,870.00 | 18,486.79 | - | 24,818 |
| Feb 19, 2026 | 18,740.00 | 18,920.00 | 18,650.00 | 18,870.00 | 18,486.79 | 0.43% | 30,875 |
| Feb 13, 2026 | 18,930.00 | 18,930.00 | 18,670.00 | 18,790.00 | 18,408.42 | -1.16% | 23,053 |
| Feb 12, 2026 | 18,930.00 | 19,170.00 | 18,900.00 | 19,010.00 | 18,623.95 | 1.12% | 62,417 |
| Feb 11, 2026 | 18,600.00 | 18,850.00 | 18,570.00 | 18,800.00 | 18,418.22 | 0.59% | 48,007 |
| Feb 10, 2026 | 18,310.00 | 18,700.00 | 18,240.00 | 18,690.00 | 18,310.45 | 2.52% | 71,788 |
| Feb 9, 2026 | 18,200.00 | 18,290.00 | 18,200.00 | 18,230.00 | 17,859.79 | 0.33% | 48,645 |
| Feb 6, 2026 | 18,300.00 | 18,360.00 | 18,140.00 | 18,170.00 | 17,801.01 | -1.30% | 27,344 |
| Feb 5, 2026 | 18,460.00 | 18,550.00 | 18,350.00 | 18,410.00 | 18,036.14 | -0.05% | 33,564 |
| Feb 4, 2026 | 18,400.00 | 18,450.00 | 18,340.00 | 18,420.00 | 18,045.93 | 0.05% | 45,114 |
| Feb 3, 2026 | 18,370.00 | 18,470.00 | 18,330.00 | 18,410.00 | 18,036.14 | 0.49% | 23,476 |
| Feb 2, 2026 | 18,500.00 | 18,600.00 | 18,220.00 | 18,320.00 | 17,947.96 | -1.35% | 42,927 |
| Jan 30, 2026 | 18,560.00 | 18,640.00 | 18,400.00 | 18,570.00 | 18,192.89 | -0.91% | 49,578 |
| Jan 29, 2026 | 18,870.00 | 18,870.00 | 18,600.00 | 18,740.00 | 18,359.43 | -0.37% | 49,470 |
| Jan 28, 2026 | 19,130.00 | 19,150.00 | 18,740.00 | 18,810.00 | 18,428.01 | -1.47% | 63,096 |
| Jan 27, 2026 | 19,030.00 | 19,180.00 | 18,970.00 | 19,090.00 | 18,702.33 | 0.37% | 22,192 |
| Jan 26, 2026 | 19,000.00 | 19,290.00 | 18,930.00 | 19,020.00 | 18,633.75 | 1.33% | 58,485 |
| Jan 23, 2026 | 18,580.00 | 18,860.00 | 18,570.00 | 18,770.00 | 18,388.82 | 1.08% | 34,998 |
| Jan 22, 2026 | 18,310.00 | 18,570.00 | 18,300.00 | 18,570.00 | 18,192.89 | 1.70% | 30,817 |
| Jan 21, 2026 | 18,450.00 | 18,490.00 | 18,210.00 | 18,260.00 | 17,889.18 | -1.56% | 30,620 |
| Jan 20, 2026 | 18,410.00 | 18,600.00 | 18,350.00 | 18,550.00 | 18,173.29 | 0.87% | 20,336 |