Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 18,570
-170 (-0.91%)
Jan 30, 2026, 3:30 PM KST
Seoul Broadcasting System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18,560.00 | 18,640.00 | 18,400.00 | 18,570.00 | 18,570.00 | -0.91% | 49,578 |
| Jan 29, 2026 | 18,870.00 | 18,870.00 | 18,600.00 | 18,740.00 | 18,740.00 | -0.37% | 49,470 |
| Jan 28, 2026 | 19,130.00 | 19,150.00 | 18,740.00 | 18,810.00 | 18,810.00 | -1.47% | 63,096 |
| Jan 27, 2026 | 19,030.00 | 19,180.00 | 18,970.00 | 19,090.00 | 19,090.00 | 0.37% | 22,192 |
| Jan 26, 2026 | 19,000.00 | 19,290.00 | 18,930.00 | 19,020.00 | 19,020.00 | 1.33% | 58,485 |
| Jan 23, 2026 | 18,580.00 | 18,860.00 | 18,570.00 | 18,770.00 | 18,770.00 | 1.08% | 34,998 |
| Jan 22, 2026 | 18,310.00 | 18,570.00 | 18,300.00 | 18,570.00 | 18,570.00 | 1.70% | 30,817 |
| Jan 21, 2026 | 18,450.00 | 18,490.00 | 18,210.00 | 18,260.00 | 18,260.00 | -1.56% | 30,620 |
| Jan 20, 2026 | 18,410.00 | 18,600.00 | 18,350.00 | 18,550.00 | 18,550.00 | 0.87% | 20,336 |
| Jan 19, 2026 | 18,370.00 | 18,420.00 | 18,310.00 | 18,390.00 | 18,390.00 | -0.05% | 58,029 |
| Jan 16, 2026 | 18,360.00 | 18,470.00 | 18,340.00 | 18,400.00 | 18,400.00 | 0.33% | 21,240 |
| Jan 15, 2026 | 18,430.00 | 18,470.00 | 18,300.00 | 18,340.00 | 18,340.00 | -0.38% | 18,124 |
| Jan 14, 2026 | 18,380.00 | 18,550.00 | 18,300.00 | 18,410.00 | 18,410.00 | 0.05% | 20,116 |
| Jan 13, 2026 | 18,630.00 | 18,680.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.23% | 52,438 |
| Jan 12, 2026 | 18,550.00 | 18,670.00 | 18,500.00 | 18,630.00 | 18,630.00 | 0.49% | 27,014 |
| Jan 9, 2026 | 18,620.00 | 18,640.00 | 18,390.00 | 18,540.00 | 18,540.00 | -0.59% | 31,747 |
| Jan 8, 2026 | 18,380.00 | 20,200.00 | 18,310.00 | 18,650.00 | 18,650.00 | 0.27% | 340,699 |
| Jan 7, 2026 | 18,700.00 | 18,760.00 | 18,520.00 | 18,600.00 | 18,600.00 | -0.69% | 29,055 |
| Jan 6, 2026 | 18,780.00 | 18,780.00 | 18,660.00 | 18,730.00 | 18,730.00 | -0.11% | 21,402 |
| Jan 5, 2026 | 19,040.00 | 19,100.00 | 18,660.00 | 18,750.00 | 18,750.00 | -1.11% | 49,746 |
| Jan 2, 2026 | 18,860.00 | 19,020.00 | 18,850.00 | 18,960.00 | 18,960.00 | 1.39% | 39,901 |
| Dec 30, 2025 | 18,630.00 | 18,830.00 | 18,630.00 | 18,700.00 | 18,700.00 | -0.11% | 14,346 |
| Dec 29, 2025 | 18,690.00 | 18,850.00 | 18,600.00 | 18,720.00 | 18,720.00 | 0.16% | 17,609 |
| Dec 26, 2025 | 19,100.00 | 19,100.00 | 18,200.00 | 18,690.00 | 18,690.00 | -1.68% | 56,825 |
| Dec 24, 2025 | 19,050.00 | 19,190.00 | 18,970.00 | 19,010.00 | 19,010.00 | - | 16,380 |
| Dec 23, 2025 | 19,070.00 | 19,950.00 | 18,950.00 | 19,010.00 | 19,010.00 | -0.31% | 41,265 |
| Dec 22, 2025 | 19,250.00 | 19,300.00 | 19,070.00 | 19,070.00 | 19,070.00 | -0.52% | 54,985 |
| Dec 19, 2025 | 19,160.00 | 19,250.00 | 19,150.00 | 19,170.00 | 19,170.00 | 0.31% | 17,973 |
| Dec 18, 2025 | 19,330.00 | 19,360.00 | 19,110.00 | 19,110.00 | 19,110.00 | -1.24% | 25,625 |
| Dec 17, 2025 | 19,390.00 | 19,460.00 | 19,200.00 | 19,350.00 | 19,350.00 | 0.21% | 26,389 |
| Dec 16, 2025 | 19,700.00 | 19,770.00 | 19,300.00 | 19,310.00 | 19,310.00 | -1.98% | 27,618 |
| Dec 15, 2025 | 19,730.00 | 19,770.00 | 19,600.00 | 19,700.00 | 19,700.00 | -0.20% | 10,852 |
| Dec 12, 2025 | 19,690.00 | 19,800.00 | 19,670.00 | 19,740.00 | 19,740.00 | 0.66% | 16,805 |
| Dec 11, 2025 | 19,660.00 | 19,870.00 | 19,610.00 | 19,610.00 | 19,610.00 | -0.15% | 14,340 |
| Dec 10, 2025 | 19,580.00 | 19,650.00 | 19,440.00 | 19,640.00 | 19,640.00 | 0.61% | 18,098 |
| Dec 9, 2025 | 19,570.00 | 19,600.00 | 19,390.00 | 19,520.00 | 19,520.00 | - | 12,612 |
| Dec 8, 2025 | 19,540.00 | 19,630.00 | 19,480.00 | 19,520.00 | 19,520.00 | 0.31% | 11,907 |
| Dec 5, 2025 | 19,520.00 | 19,550.00 | 19,370.00 | 19,460.00 | 19,460.00 | -0.56% | 18,535 |
| Dec 4, 2025 | 19,420.00 | 19,590.00 | 19,390.00 | 19,570.00 | 19,570.00 | 0.57% | 14,154 |
| Dec 3, 2025 | 19,370.00 | 19,480.00 | 19,290.00 | 19,460.00 | 19,460.00 | 0.41% | 31,803 |
| Dec 2, 2025 | 19,290.00 | 19,380.00 | 19,200.00 | 19,380.00 | 19,380.00 | 0.68% | 23,342 |
| Dec 1, 2025 | 19,310.00 | 19,410.00 | 19,160.00 | 19,250.00 | 19,250.00 | -0.26% | 26,932 |
| Nov 28, 2025 | 19,170.00 | 19,410.00 | 19,160.00 | 19,300.00 | 19,300.00 | 0.73% | 22,493 |
| Nov 27, 2025 | 19,240.00 | 19,290.00 | 19,160.00 | 19,160.00 | 19,160.00 | -0.42% | 12,843 |
| Nov 26, 2025 | 19,270.00 | 19,500.00 | 19,200.00 | 19,240.00 | 19,240.00 | 0.05% | 19,952 |
| Nov 25, 2025 | 19,230.00 | 19,350.00 | 19,100.00 | 19,230.00 | 19,230.00 | 0.16% | 11,076 |
| Nov 24, 2025 | 19,400.00 | 19,490.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.52% | 12,340 |
| Nov 21, 2025 | 19,380.00 | 19,380.00 | 19,150.00 | 19,300.00 | 19,300.00 | -1.48% | 28,027 |
| Nov 20, 2025 | 19,570.00 | 19,700.00 | 19,480.00 | 19,590.00 | 19,590.00 | 0.51% | 28,495 |
| Nov 19, 2025 | 19,640.00 | 19,640.00 | 19,330.00 | 19,490.00 | 19,490.00 | -0.81% | 28,401 |