Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 15,010
+10 (0.07%)
At close: May 14, 2026
Seoul Broadcasting System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 15,140.00 | 15,140.00 | 14,950.00 | 15,010.00 | 15,010.00 | 0.07% | 57,516 |
| May 13, 2026 | 14,990.00 | 15,250.00 | 14,980.00 | 15,000.00 | 15,000.00 | -0.40% | 18,703 |
| May 12, 2026 | 15,350.00 | 15,650.00 | 15,040.00 | 15,060.00 | 15,060.00 | -1.89% | 33,823 |
| May 11, 2026 | 15,680.00 | 15,680.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.85% | 22,521 |
| May 8, 2026 | 15,650.00 | 15,830.00 | 15,560.00 | 15,640.00 | 15,640.00 | -0.38% | 26,356 |
| May 7, 2026 | 15,800.00 | 15,850.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.44% | 13,295 |
| May 6, 2026 | 15,940.00 | 16,000.00 | 15,710.00 | 15,770.00 | 15,770.00 | -1.56% | 21,275 |
| May 4, 2026 | 15,920.00 | 16,050.00 | 15,920.00 | 16,020.00 | 16,020.00 | 0.75% | 19,572 |
| Apr 30, 2026 | 15,880.00 | 15,960.00 | 15,780.00 | 15,900.00 | 15,900.00 | 0.63% | 19,552 |
| Apr 29, 2026 | 15,840.00 | 15,870.00 | 15,730.00 | 15,800.00 | 15,800.00 | -0.25% | 20,487 |
| Apr 28, 2026 | 15,750.00 | 15,930.00 | 15,740.00 | 15,840.00 | 15,840.00 | 1.80% | 24,061 |
| Apr 27, 2026 | 15,570.00 | 15,620.00 | 15,400.00 | 15,560.00 | 15,560.00 | 0.71% | 35,983 |
| Apr 24, 2026 | 15,350.00 | 15,480.00 | 15,310.00 | 15,450.00 | 15,450.00 | 0.85% | 35,292 |
| Apr 23, 2026 | 15,350.00 | 15,380.00 | 15,220.00 | 15,320.00 | 15,320.00 | - | 38,266 |
| Apr 22, 2026 | 15,570.00 | 15,580.00 | 15,250.00 | 15,320.00 | 15,320.00 | -1.29% | 100,936 |
| Apr 21, 2026 | 15,710.00 | 15,710.00 | 15,500.00 | 15,520.00 | 15,520.00 | -0.19% | 41,390 |
| Apr 20, 2026 | 15,700.00 | 15,790.00 | 15,530.00 | 15,550.00 | 15,550.00 | -0.96% | 50,334 |
| Apr 17, 2026 | 16,100.00 | 16,150.00 | 15,680.00 | 15,700.00 | 15,700.00 | -1.88% | 85,270 |
| Apr 16, 2026 | 16,210.00 | 16,230.00 | 15,910.00 | 16,000.00 | 16,000.00 | -0.62% | 67,444 |
| Apr 15, 2026 | 15,990.00 | 16,160.00 | 15,950.00 | 16,100.00 | 16,100.00 | 2.22% | 45,012 |
| Apr 14, 2026 | 15,620.00 | 15,800.00 | 15,620.00 | 15,750.00 | 15,750.00 | 1.61% | 18,123 |
| Apr 13, 2026 | 15,330.00 | 15,520.00 | 15,210.00 | 15,500.00 | 15,500.00 | 1.17% | 23,561 |
| Apr 10, 2026 | 15,270.00 | 15,400.00 | 15,270.00 | 15,320.00 | 15,320.00 | 0.99% | 23,010 |
| Apr 9, 2026 | 15,190.00 | 15,920.00 | 15,010.00 | 15,170.00 | 15,170.00 | 0.60% | 78,254 |
| Apr 8, 2026 | 15,030.00 | 15,110.00 | 15,000.00 | 15,080.00 | 15,080.00 | 2.10% | 17,678 |
| Apr 7, 2026 | 15,050.00 | 15,060.00 | 14,770.00 | 14,770.00 | 14,770.00 | -1.47% | 56,224 |
| Apr 6, 2026 | 15,050.00 | 15,100.00 | 14,900.00 | 14,990.00 | 14,990.00 | -0.46% | 43,159 |
| 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 |