Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 19,990
-360 (-1.77%)
At close: Oct 31, 2025
Seoul Broadcasting System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,990.00 | 18,990.00 | 18,730.00 | 18,840.00 | 18,840.00 | -0.89% | 45,250 |
| 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% | 33,525 |
| 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% | 57,238 |
| Oct 24, 2025 | 19,650.00 | 19,710.00 | 19,500.00 | 19,620.00 | 19,620.00 | 0.15% | 15,199 |
| 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% | 32,613 |
| 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% | 21,698 |
| 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% | 33,582 |
| Oct 2, 2025 | 19,540.00 | 19,650.00 | 19,410.00 | 19,500.00 | 19,500.00 | -0.36% | 69,754 |
| 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% | 65,260 |
| 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 |