U.S. Markets closed

Seoul Broadcasting System (034120.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
50,800.00+2,950.00 (+6.17%)
At close: 3:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021------
Jun 17, 2021------
Jun 16, 202146,300.0047,850.0046,150.0047,850.0047,850.00138,314
Jun 15, 202147,100.0047,100.0045,750.0046,800.0046,800.00263,940
Jun 14, 202148,550.0048,550.0047,000.0047,200.0047,200.00168,420
Jun 11, 202149,900.0049,900.0048,000.0048,850.0048,850.00156,725
Jun 10, 202150,300.0052,100.0047,900.0049,400.0049,400.00289,969
Jun 09, 202148,550.0049,950.0047,900.0049,600.0049,600.00497,510
Jun 08, 202146,600.0047,000.0045,950.0046,500.0046,500.00113,162
Jun 07, 202144,000.0047,000.0044,000.0046,650.0046,650.00301,161
Jun 04, 202144,600.0045,300.0043,450.0043,800.0043,800.00155,937
Jun 03, 202145,350.0045,350.0044,500.0044,750.0044,750.00123,172
Jun 02, 202145,300.0045,700.0044,400.0045,400.0045,400.00130,818
Jun 01, 202143,950.0045,700.0043,550.0045,300.0045,300.00157,751
May 31, 202144,000.0044,600.0042,600.0044,600.0044,600.00151,513
May 28, 202144,250.0044,850.0043,150.0044,000.0044,000.00212,594
May 27, 202145,000.0045,500.0043,100.0044,850.0044,850.00237,763
May 26, 202144,950.0046,800.0044,300.0044,900.0044,900.00345,168
May 25, 202141,350.0044,850.0041,350.0044,400.0044,400.00369,168
May 24, 202139,600.0042,400.0039,600.0041,800.0041,800.00231,024
May 21, 202140,500.0041,950.0039,200.0040,600.0040,600.00231,284
May 20, 202138,950.0042,000.0038,200.0040,900.0040,900.00318,090
May 18, 202138,500.0042,000.0037,950.0038,900.0038,900.00424,248
May 17, 202136,900.0041,350.0036,900.0038,900.0038,900.001,460,004
May 14, 202129,400.0035,800.0029,300.0035,100.0035,100.001,225,126
May 13, 202129,000.0030,100.0028,850.0029,300.0029,300.00113,460
May 12, 202129,500.0030,600.0029,150.0029,550.0029,550.00143,124
May 11, 202129,800.0029,950.0028,300.0029,850.0029,850.00260,342
May 10, 202129,850.0030,150.0029,600.0029,950.0029,950.00224,176
May 07, 202129,150.0030,550.0029,150.0030,050.0030,050.00437,953
May 06, 202128,550.0029,050.0028,350.0028,800.0028,800.00152,700
May 04, 202127,900.0029,150.0027,900.0028,600.0028,600.00297,161
May 03, 202127,850.0029,150.0026,850.0028,100.0028,100.00424,800
Apr 30, 202126,450.0028,500.0025,850.0027,600.0027,600.00863,160
Apr 29, 202125,350.0026,300.0025,000.0026,000.0026,000.00161,203
Apr 28, 202126,450.0026,450.0025,050.0025,350.0025,350.00192,302
Apr 27, 202126,000.0027,000.0025,950.0026,150.0026,150.00193,533
Apr 26, 202126,500.0027,300.0026,050.0026,050.0026,050.00331,442
Apr 23, 202124,650.0026,300.0024,500.0026,000.0026,000.00375,594
Apr 22, 202124,100.0025,200.0023,850.0024,750.0024,750.00226,725
Apr 21, 202124,300.0024,500.0024,050.0024,050.0024,050.00248,830
Apr 20, 202125,250.0025,600.0024,800.0025,100.0025,100.00343,090
Apr 19, 202125,000.0025,950.0025,000.0025,250.0025,250.00218,478
Apr 16, 202125,450.0025,600.0024,650.0025,150.0025,150.00162,312
Apr 15, 202125,350.0025,750.0025,000.0025,600.0025,600.00220,909
Apr 14, 202123,950.0026,200.0023,900.0025,650.0025,650.00644,730
Apr 13, 202123,150.0023,950.0023,100.0023,950.0023,950.00300,693
Apr 12, 202122,450.0022,900.0022,400.0022,800.0022,800.00139,338
Apr 09, 202122,000.0022,350.0022,000.0022,250.0022,250.0072,085
Apr 08, 202122,050.0022,150.0021,750.0022,000.0022,000.00129,244
Apr 07, 202122,000.0022,200.0021,850.0022,050.0022,050.0071,743
Apr 06, 202122,100.0022,250.0021,750.0021,900.0021,900.0072,772
Apr 05, 202122,600.0022,600.0022,000.0022,100.0022,100.0090,707
Apr 02, 202122,650.0022,800.0022,300.0022,600.0022,600.0068,565
Apr 01, 202123,200.0023,250.0022,400.0022,650.0022,650.00214,797
Mar 31, 202121,650.0023,750.0021,500.0022,700.0022,700.00258,487
Mar 30, 202121,800.0022,050.0021,450.0021,650.0021,650.00134,711
Mar 29, 202122,100.0022,100.0021,600.0021,750.0021,750.00178,551
Mar 26, 202122,000.0022,250.0021,450.0021,700.0021,700.00170,892
Mar 25, 202122,000.0022,100.0020,950.0022,000.0022,000.00224,293
Mar 24, 202122,800.0023,200.0021,850.0021,950.0021,950.00168,906
Mar 23, 202122,950.0023,550.0022,900.0023,100.0023,100.0087,139
Mar 22, 202122,200.0023,000.0022,200.0022,900.0022,900.0075,041
Mar 19, 202122,000.0022,700.0021,950.0022,300.0022,300.00118,261
Mar 18, 202121,850.0022,150.0021,700.0022,150.0022,150.00110,790
Mar 17, 202122,100.0022,200.0021,650.0021,900.0021,900.0095,555
Mar 16, 202122,350.0022,950.0021,850.0022,100.0022,100.00137,987
Mar 15, 202122,200.0022,300.0021,850.0022,250.0022,250.00104,422
Mar 12, 202122,750.0022,850.0021,950.0022,200.0022,200.00147,687
Mar 11, 202122,000.0022,700.0022,000.0022,450.0022,450.0058,532
Mar 10, 202122,350.0022,450.0021,950.0022,100.0022,100.0059,598
Mar 09, 202122,400.0022,500.0021,800.0022,100.0022,100.0084,956
Mar 08, 202123,150.0023,150.0022,350.0022,400.0022,400.00117,724
Mar 05, 202122,600.0023,200.0022,400.0023,150.0023,150.0089,564
Mar 04, 202123,450.0023,500.0022,750.0022,950.0022,950.0072,568
Mar 03, 202123,250.0023,600.0022,500.0023,500.0023,500.0079,546
Mar 02, 202123,000.0023,500.0022,650.0023,450.0023,450.0064,966
Feb 26, 202122,800.0023,350.0022,300.0022,550.0022,550.0084,931
Feb 25, 202123,450.0023,950.0023,200.0023,650.0023,650.0063,776
Feb 24, 202124,500.0024,550.0023,150.0023,150.0023,150.0099,488
Feb 23, 202123,500.0024,300.0023,200.0024,150.0024,150.0094,210
Feb 22, 202124,650.0024,650.0024,000.0024,000.0024,000.0070,659
Feb 19, 202123,950.0024,350.0023,400.0024,300.0024,300.0079,112
Feb 18, 202124,300.0024,500.0023,500.0023,950.0023,950.00124,288
Feb 17, 202125,000.0025,150.0024,150.0024,500.0024,500.0093,365
Feb 16, 202123,950.0025,000.0023,750.0024,950.0024,950.00162,952
Feb 15, 202122,550.0024,200.0022,550.0023,800.0023,800.00261,788
Feb 10, 202122,400.0022,400.0021,350.0022,350.0022,350.00296,580
Feb 09, 202122,600.0022,950.0022,100.0022,300.0022,300.0085,057
Feb 08, 202122,900.0023,300.0022,300.0022,600.0022,600.00122,542
Feb 05, 202123,300.0023,550.0022,700.0022,800.0022,800.00104,200
Feb 04, 202123,600.0024,050.0023,300.0023,300.0023,300.0067,380
Feb 03, 202123,900.0023,950.0023,350.0023,600.0023,600.0054,180
Feb 02, 202123,250.0024,100.0022,950.0023,650.0023,650.00115,292
Feb 01, 202122,850.0023,450.0022,000.0023,000.0023,000.00159,439
Jan 29, 202124,400.0024,450.0022,800.0023,000.0023,000.00156,996
Jan 28, 202124,500.0025,000.0023,750.0024,150.0024,150.00142,692
Jan 27, 202125,200.0025,300.0024,250.0024,900.0024,900.0085,106
Jan 26, 202125,250.0025,600.0024,950.0025,200.0025,200.0079,963
Jan 25, 202126,700.0026,700.0025,100.0025,250.0025,250.00125,963
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...