Seoul Broadcasting System (KRX:034120)
South Korea · Delayed Price · Currency is KRW 11,700
+130 (1.12%)
At close: Aug 7, 2026
Seoul Broadcasting System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11,650.00 | 11,730.00 | 11,610.00 | 11,630.00 | - | 0.52% | 4,766 |
| 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 |
| Jul 24, 2026 | 11,560.00 | 11,560.00 | 11,400.00 | 11,480.00 | 11,480.00 | -0.69% | 5,503 |
| Jul 23, 2026 | 11,400.00 | 11,630.00 | 11,380.00 | 11,560.00 | 11,560.00 | 1.23% | 9,607 |
| Jul 22, 2026 | 11,440.00 | 11,740.00 | 11,400.00 | 11,420.00 | 11,420.00 | 0.09% | 8,006 |
| Jul 21, 2026 | 11,320.00 | 11,870.00 | 11,310.00 | 11,410.00 | 11,410.00 | -0.78% | 6,734 |
| Jul 20, 2026 | 11,900.00 | 12,040.00 | 11,460.00 | 11,500.00 | 11,500.00 | -3.36% | 5,657 |
| Jul 16, 2026 | 12,200.00 | 12,300.00 | 11,830.00 | 11,900.00 | 11,900.00 | -2.30% | 17,684 |
| Jul 15, 2026 | 12,040.00 | 12,400.00 | 11,950.00 | 12,180.00 | 12,180.00 | 1.00% | 8,592 |
| Jul 14, 2026 | 12,240.00 | 12,290.00 | 11,930.00 | 12,060.00 | 12,060.00 | -0.50% | 6,285 |
| Jul 13, 2026 | 12,420.00 | 12,420.00 | 12,100.00 | 12,120.00 | 12,120.00 | -1.94% | 9,069 |
| Jul 10, 2026 | 12,220.00 | 12,540.00 | 12,220.00 | 12,360.00 | 12,360.00 | 1.31% | 12,750 |
| Jul 9, 2026 | 12,210.00 | 12,400.00 | 12,120.00 | 12,200.00 | 12,200.00 | -0.73% | 2,553 |
| Jul 8, 2026 | 12,530.00 | 12,660.00 | 12,220.00 | 12,290.00 | 12,290.00 | -1.60% | 6,591 |
| Jul 7, 2026 | 12,400.00 | 12,610.00 | 12,300.00 | 12,490.00 | 12,490.00 | -0.08% | 6,973 |
| Jul 6, 2026 | 12,900.00 | 12,990.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.96% | 18,053 |
| Jul 3, 2026 | 12,880.00 | 12,880.00 | 12,270.00 | 12,750.00 | 12,750.00 | -0.86% | 13,786 |
| Jul 2, 2026 | 12,170.00 | 12,950.00 | 12,170.00 | 12,860.00 | 12,860.00 | 6.46% | 30,619 |
| Jul 1, 2026 | 11,300.00 | 12,140.00 | 11,300.00 | 12,080.00 | 12,080.00 | 7.47% | 20,600 |
| Jun 30, 2026 | 11,180.00 | 11,250.00 | 11,030.00 | 11,240.00 | 11,240.00 | 0.90% | 10,378 |
| Jun 29, 2026 | 10,730.00 | 11,500.00 | 10,730.00 | 11,140.00 | 11,140.00 | 4.11% | 24,209 |
| Jun 26, 2026 | 11,050.00 | 11,120.00 | 10,600.00 | 10,700.00 | 10,700.00 | -3.17% | 17,847 |
| Jun 25, 2026 | 11,050.00 | 11,190.00 | 11,040.00 | 11,050.00 | 11,050.00 | -0.45% | 11,450 |
| Jun 24, 2026 | 11,070.00 | 11,300.00 | 10,940.00 | 11,100.00 | 11,100.00 | -0.98% | 29,552 |
| Jun 23, 2026 | 11,970.00 | 11,970.00 | 11,190.00 | 11,210.00 | 11,210.00 | -6.58% | 27,373 |
| Jun 22, 2026 | 12,300.00 | 12,300.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.44% | 28,457 |
| Jun 19, 2026 | 12,650.00 | 12,790.00 | 12,210.00 | 12,300.00 | 12,300.00 | -3.53% | 17,742 |
| Jun 18, 2026 | 12,930.00 | 13,000.00 | 12,720.00 | 12,750.00 | 12,750.00 | -1.39% | 4,548 |
| Jun 17, 2026 | 12,990.00 | 12,990.00 | 12,790.00 | 12,930.00 | 12,930.00 | 0.47% | 9,374 |
| Jun 16, 2026 | 12,820.00 | 13,000.00 | 12,790.00 | 12,870.00 | 12,870.00 | 2.14% | 28,421 |
| Jun 15, 2026 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1.04% | 21,044 |
| Jun 12, 2026 | 12,330.00 | 12,520.00 | 12,320.00 | 12,470.00 | 12,470.00 | 1.46% | 24,182 |
| Jun 11, 2026 | 12,360.00 | 12,370.00 | 12,190.00 | 12,290.00 | 12,290.00 | -1.76% | 30,164 |
| Jun 10, 2026 | 12,630.00 | 12,690.00 | 12,390.00 | 12,510.00 | 12,510.00 | -0.71% | 13,223 |
| Jun 9, 2026 | 12,330.00 | 12,630.00 | 12,330.00 | 12,600.00 | 12,600.00 | 2.19% | 14,853 |
| Jun 8, 2026 | 12,600.00 | 12,620.00 | 12,320.00 | 12,330.00 | 12,330.00 | -3.97% | 20,046 |
| Jun 5, 2026 | 12,920.00 | 13,040.00 | 12,750.00 | 12,840.00 | 12,840.00 | -1.23% | 19,479 |
| Jun 4, 2026 | 13,350.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.15% | 22,315 |
| Jun 2, 2026 | 13,220.00 | 13,300.00 | 12,980.00 | 13,020.00 | 13,020.00 | -2.11% | 28,186 |
| Jun 1, 2026 | 13,900.00 | 13,960.00 | 13,280.00 | 13,300.00 | 13,300.00 | -0.08% | 47,313 |
| May 29, 2026 | 13,490.00 | 13,830.00 | 12,710.00 | 13,310.00 | 13,310.00 | -1.48% | 45,247 |
| May 28, 2026 | 14,120.00 | 14,120.00 | 13,410.00 | 13,510.00 | 13,510.00 | -3.29% | 49,499 |