Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 19,540
-810 (-3.98%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20,350.00 | 20,350.00 | 19,530.00 | 19,540.00 | 19,540.00 | -3.98% | 111,271 |
| 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 |
| Jun 27, 2025 | 26,200.00 | 26,250.00 | 25,600.00 | 25,800.00 | 25,800.00 | -1.71% | 65,892 |
| Jun 26, 2025 | 26,400.00 | 26,400.00 | 25,100.00 | 26,250.00 | 26,250.00 | -0.57% | 153,376 |
| Jun 25, 2025 | 27,650.00 | 27,650.00 | 26,200.00 | 26,400.00 | 26,400.00 | -3.83% | 138,526 |
| Jun 24, 2025 | 26,450.00 | 27,450.00 | 26,450.00 | 27,450.00 | 27,450.00 | 4.77% | 108,295 |
| Jun 23, 2025 | 26,600.00 | 26,600.00 | 25,900.00 | 26,200.00 | 26,200.00 | -3.14% | 59,882 |
| Jun 20, 2025 | 27,350.00 | 27,550.00 | 26,500.00 | 27,050.00 | 27,050.00 | - | 57,519 |
| Jun 19, 2025 | 25,650.00 | 27,400.00 | 25,600.00 | 27,050.00 | 27,050.00 | 6.71% | 146,434 |
| Jun 18, 2025 | 25,700.00 | 26,600.00 | 25,000.00 | 25,350.00 | 25,350.00 | -1.93% | 206,220 |
| Jun 17, 2025 | 27,000.00 | 27,100.00 | 25,100.00 | 25,850.00 | 25,850.00 | -3.90% | 175,615 |
| Jun 16, 2025 | 27,000.00 | 27,350.00 | 26,150.00 | 26,900.00 | 26,900.00 | -1.65% | 127,160 |
| Jun 13, 2025 | 28,800.00 | 29,200.00 | 27,050.00 | 27,350.00 | 27,350.00 | -6.34% | 238,215 |
| Jun 12, 2025 | 28,850.00 | 29,600.00 | 28,150.00 | 29,200.00 | 29,200.00 | 0.52% | 111,686 |
| Jun 11, 2025 | 28,950.00 | 29,700.00 | 28,700.00 | 29,050.00 | 29,050.00 | -0.51% | 127,499 |
| Jun 10, 2025 | 26,500.00 | 29,450.00 | 26,300.00 | 29,200.00 | 29,200.00 | 9.98% | 626,009 |
| Jun 9, 2025 | 26,000.00 | 26,700.00 | 24,800.00 | 26,550.00 | 26,550.00 | 3.51% | 200,546 |
| Jun 5, 2025 | 26,550.00 | 26,700.00 | 25,050.00 | 25,650.00 | 25,650.00 | -5.00% | 213,637 |
| Jun 4, 2025 | 27,350.00 | 27,400.00 | 26,350.00 | 27,000.00 | 27,000.00 | 0.37% | 144,517 |
| Jun 2, 2025 | 26,700.00 | 27,050.00 | 26,350.00 | 26,900.00 | 26,900.00 | 3.66% | 209,890 |
| May 30, 2025 | 24,500.00 | 26,100.00 | 24,300.00 | 25,950.00 | 25,950.00 | 6.13% | 337,763 |
| May 29, 2025 | 23,650.00 | 25,100.00 | 22,400.00 | 24,450.00 | 24,450.00 | 4.49% | 400,789 |
| May 28, 2025 | 22,800.00 | 23,500.00 | 22,550.00 | 23,400.00 | 23,400.00 | 2.63% | 91,689 |
| May 27, 2025 | 22,700.00 | 23,000.00 | 22,250.00 | 22,800.00 | 22,800.00 | 0.88% | 64,728 |
| May 26, 2025 | 23,550.00 | 23,800.00 | 22,350.00 | 22,600.00 | 22,600.00 | -3.00% | 126,573 |
| May 23, 2025 | 23,150.00 | 23,900.00 | 22,850.00 | 23,300.00 | 23,300.00 | 1.30% | 97,808 |
| May 22, 2025 | 23,400.00 | 23,650.00 | 22,550.00 | 23,000.00 | 23,000.00 | -1.71% | 116,388 |