Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 19,170
+60 (0.31%)
At close: Dec 19, 2025
Seoul Broadcasting System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 19,970.00 | 20,100.00 | 19,520.00 | 19,650.00 | 19,650.00 | -2.48% | 34,590 |
| Nov 17, 2025 | 20,300.00 | 20,450.00 | 20,000.00 | 20,150.00 | 20,150.00 | -1.95% | 52,985 |
| Nov 14, 2025 | 20,350.00 | 20,750.00 | 19,950.00 | 20,550.00 | 20,550.00 | 3.68% | 195,743 |
| Nov 13, 2025 | 19,650.00 | 19,820.00 | 19,550.00 | 19,820.00 | 19,820.00 | 0.61% | 21,373 |
| Nov 12, 2025 | 19,380.00 | 19,700.00 | 19,310.00 | 19,700.00 | 19,700.00 | 1.91% | 16,673 |
| Nov 11, 2025 | 19,270.00 | 19,420.00 | 19,260.00 | 19,330.00 | 19,330.00 | 0.26% | 28,608 |
| Nov 10, 2025 | 19,020.00 | 19,400.00 | 19,020.00 | 19,280.00 | 19,280.00 | 1.26% | 40,826 |
| Nov 7, 2025 | 19,110.00 | 19,170.00 | 18,980.00 | 19,040.00 | 19,040.00 | -0.88% | 26,903 |
| Nov 6, 2025 | 18,860.00 | 19,470.00 | 18,850.00 | 19,210.00 | 19,210.00 | 2.40% | 46,002 |
| Nov 5, 2025 | 18,990.00 | 18,990.00 | 18,730.00 | 18,760.00 | 18,760.00 | -1.32% | 57,682 |
| 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% | 31,909 |
| 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% | 56,341 |
| Oct 24, 2025 | 19,650.00 | 19,710.00 | 19,500.00 | 19,620.00 | 19,620.00 | 0.15% | 14,096 |
| 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% | 27,946 |
| 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% | 19,096 |
| 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 |