Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 11,640
-50 (-0.43%)
Oct 8, 2026, 11:37 AM KST
Seoul Broadcasting System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,710.00 | 11,710.00 | 11,590.00 | 11,640.00 | 11,640.00 | -0.43% | 960 |
| Oct 7, 2026 | 11,780.00 | 11,780.00 | 11,690.00 | 11,690.00 | 11,690.00 | -0.09% | 859 |
| Oct 6, 2026 | 11,610.00 | 11,750.00 | 11,580.00 | 11,700.00 | 11,700.00 | 1.12% | 7,370 |
| Oct 2, 2026 | 11,710.00 | 11,710.00 | 11,500.00 | 11,570.00 | 11,570.00 | -1.11% | 7,250 |
| Oct 1, 2026 | 11,670.00 | 11,860.00 | 11,610.00 | 11,700.00 | 11,700.00 | 0.26% | 4,898 |
| Sep 30, 2026 | 11,690.00 | 11,700.00 | 11,600.00 | 11,670.00 | 11,670.00 | -0.26% | 2,809 |
| Sep 29, 2026 | 11,700.00 | 11,760.00 | 11,610.00 | 11,700.00 | 11,700.00 | -0.43% | 1,997 |
| Sep 28, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.25% | 4,865 |
| Sep 23, 2026 | 11,880.00 | 11,940.00 | 11,740.00 | 11,780.00 | 11,780.00 | -0.84% | 2,302 |
| Sep 22, 2026 | 11,960.00 | 11,960.00 | 11,830.00 | 11,880.00 | 11,880.00 | 0.08% | 3,207 |
| Sep 21, 2026 | 11,910.00 | 11,970.00 | 11,840.00 | 11,870.00 | 11,870.00 | -0.67% | 4,033 |
| Sep 18, 2026 | 11,930.00 | 11,980.00 | 11,835.00 | 11,950.00 | 11,950.00 | -0.17% | 7,067 |
| Sep 17, 2026 | 11,920.00 | 11,970.00 | 11,900.00 | 11,970.00 | 11,970.00 | 0.42% | 2,672 |
| Sep 16, 2026 | 11,940.00 | 11,970.00 | 11,780.00 | 11,920.00 | 11,920.00 | 0.17% | 2,445 |
| Sep 15, 2026 | 11,880.00 | 12,290.00 | 11,850.00 | 11,900.00 | 11,900.00 | 0.25% | 15,686 |
| Sep 14, 2026 | 12,060.00 | 12,150.00 | 11,860.00 | 11,870.00 | 11,870.00 | -1.49% | 18,922 |
| Sep 11, 2026 | 12,030.00 | 12,120.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.08% | 1,583 |
| Sep 10, 2026 | 12,180.00 | 12,180.00 | 12,020.00 | 12,060.00 | 12,060.00 | -0.50% | 3,763 |
| Sep 9, 2026 | 12,110.00 | 12,200.00 | 12,020.00 | 12,120.00 | 12,120.00 | 0.08% | 3,968 |
| Sep 8, 2026 | 12,170.00 | 12,200.00 | 12,110.00 | 12,110.00 | 12,110.00 | -0.08% | 8,924 |
| Sep 7, 2026 | 12,150.00 | 12,190.00 | 12,120.00 | 12,120.00 | 12,120.00 | -0.25% | 3,758 |
| Sep 4, 2026 | 12,260.00 | 12,260.00 | 12,100.00 | 12,150.00 | 12,150.00 | 0.33% | 2,422 |
| Sep 3, 2026 | 12,180.00 | 12,280.00 | 12,100.00 | 12,110.00 | 12,110.00 | -0.57% | 1,633 |
| Sep 2, 2026 | 12,250.00 | 12,250.00 | 12,170.00 | 12,180.00 | 12,180.00 | -1.30% | 1,693 |
| Sep 1, 2026 | 12,130.00 | 12,340.00 | 12,070.00 | 12,340.00 | 12,340.00 | 0.98% | 6,185 |
| Aug 31, 2026 | 12,280.00 | 12,370.00 | 12,200.00 | 12,220.00 | 12,220.00 | -0.33% | 4,373 |
| Aug 28, 2026 | 12,230.00 | 12,330.00 | 12,100.00 | 12,260.00 | 12,260.00 | - | 9,028 |
| Aug 27, 2026 | 12,390.00 | 12,390.00 | 12,190.00 | 12,260.00 | 12,260.00 | -1.05% | 2,767 |
| Aug 26, 2026 | 12,400.00 | 12,410.00 | 12,250.00 | 12,390.00 | 12,390.00 | 0.41% | 2,281 |
| Aug 25, 2026 | 12,290.00 | 12,440.00 | 12,280.00 | 12,340.00 | 12,340.00 | 0.08% | 1,157 |
| Aug 24, 2026 | 12,460.00 | 12,550.00 | 11,850.00 | 12,330.00 | 12,330.00 | -1.67% | 10,738 |
| Aug 21, 2026 | 12,540.00 | 12,630.00 | 12,410.00 | 12,540.00 | 12,540.00 | -0.32% | 6,778 |
| Aug 20, 2026 | 12,580.00 | 12,640.00 | 12,510.00 | 12,580.00 | 12,580.00 | 0.32% | 7,601 |
| Aug 19, 2026 | 12,640.00 | 12,640.00 | 12,370.00 | 12,540.00 | 12,540.00 | -1.57% | 8,462 |
| Aug 18, 2026 | 12,350.00 | 12,750.00 | 12,270.00 | 12,740.00 | 12,740.00 | 5.99% | 31,488 |
| Aug 14, 2026 | 11,920.00 | 12,080.00 | 11,920.00 | 12,020.00 | 12,020.00 | 1.01% | 11,979 |
| Aug 13, 2026 | 11,880.00 | 11,910.00 | 11,840.00 | 11,900.00 | 11,900.00 | 0.25% | 6,194 |
| Aug 12, 2026 | 11,800.00 | 11,880.00 | 11,760.00 | 11,870.00 | 11,870.00 | 0.59% | 6,329 |
| Aug 11, 2026 | 11,700.00 | 11,810.00 | 11,670.00 | 11,800.00 | 11,800.00 | 0.34% | 3,935 |
| Aug 10, 2026 | 11,680.00 | 11,770.00 | 11,560.00 | 11,760.00 | 11,760.00 | 0.51% | 11,862 |
| Aug 7, 2026 | 11,650.00 | 11,730.00 | 11,610.00 | 11,700.00 | 11,700.00 | 1.12% | 8,108 |
| Aug 6, 2026 | 11,470.00 | 11,650.00 | 11,400.00 | 11,570.00 | 11,570.00 | 0.70% | 10,697 |
| Aug 5, 2026 | 11,340.00 | 11,520.00 | 11,280.00 | 11,490.00 | 11,490.00 | 2.22% | 5,463 |
| Aug 4, 2026 | 11,110.00 | 11,490.00 | 11,110.00 | 11,240.00 | 11,240.00 | 0.63% | 7,203 |
| Aug 3, 2026 | 10,990.00 | 11,230.00 | 10,900.00 | 11,170.00 | 11,170.00 | 1.55% | 6,125 |
| Jul 31, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2.80% | 13,831 |
| Jul 30, 2026 | 10,570.00 | 11,000.00 | 10,570.00 | 10,700.00 | 10,700.00 | -1.65% | 12,039 |
| Jul 29, 2026 | 11,140.00 | 11,470.00 | 10,500.00 | 10,880.00 | 10,880.00 | -3.63% | 30,992 |
| Jul 28, 2026 | 11,390.00 | 11,610.00 | 11,130.00 | 11,290.00 | 11,290.00 | -2.59% | 11,744 |
| Jul 27, 2026 | 11,400.00 | 11,790.00 | 11,400.00 | 11,590.00 | 11,590.00 | 0.96% | 3,951 |