Seoul Broadcasting System - 034120.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,600	22,400	22,400	22,700	22,050	70,254
August 14, 2025	20,950	21,750	21,750	22,150	20,750	85,120
August 13, 2025	21,550	20,750	20,750	21,550	20,650	45,992
August 12, 2025	21,350	21,550	21,550	21,750	21,250	22,640
August 11, 2025	21,300	21,650	21,650	21,700	21,300	29,952
August 08, 2025	21,300	21,500	21,500	21,550	21,000	55,102
August 07, 2025	20,950	20,900	20,900	21,600	20,500	55,356
August 06, 2025	19,510	20,850	20,850	21,250	19,470	106,622
August 05, 2025	19,180	19,550	19,550	19,600	19,180	45,454
August 04, 2025	19,480	19,180	19,180	19,480	19,130	91,812
August 01, 2025	20,350	19,540	19,540	20,350	19,530	105,042
July 31, 2025	20,950	20,350	20,350	21,200	20,250	83,058
July 30, 2025	20,700	20,850	20,850	20,950	20,550	20,775
July 29, 2025	20,900	20,700	20,700	20,900	20,550	44,157
July 28, 2025	21,350	20,900	20,900	21,500	20,850	47,228
July 25, 2025	21,250	21,500	21,500	21,650	21,100	32,292
July 24, 2025	21,900	21,300	21,300	22,000	21,100	101,126
July 23, 2025	21,500	22,100	22,100	22,200	21,250	83,958
July 22, 2025	22,050	21,450	21,450	22,150	21,300	67,723
July 21, 2025	22,050	22,000	22,000	22,050	21,550	48,630
July 18, 2025	21,350	21,850	21,850	21,900	21,300	109,933
July 17, 2025	21,250	21,200	21,200	21,600	20,950	105,524
July 16, 2025	22,500	21,200	21,200	22,550	20,800	381,225
July 15, 2025	23,000	22,850	22,850	23,150	22,650	68,733
July 14, 2025	22,950	22,900	22,900	23,000	22,650	42,569
July 11, 2025	22,900	22,800	22,800	22,950	22,500	60,429
July 10, 2025	22,700	22,600	22,600	23,200	22,450	99,386
July 09, 2025	23,200	22,650	22,650	23,350	22,350	170,886
July 08, 2025	22,950	23,150	23,150	23,500	22,850	75,662
July 07, 2025	23,700	23,150	23,150	23,850	22,750	168,576
July 04, 2025	25,400	23,900	23,900	25,650	23,850	114,293
July 03, 2025	25,450	25,400	25,400	25,800	25,250	45,089
July 02, 2025	26,200	25,550	25,550	26,200	25,400	44,553
July 01, 2025	26,250	26,050	26,050	26,800	25,900	48,046
June 30, 2025	25,850	26,400	26,400	26,700	25,050	129,535
June 27, 2025	26,200	25,800	25,800	26,250	25,600	65,892
June 26, 2025	26,400	26,250	26,250	26,400	25,100	153,376
June 25, 2025	27,650	26,400	26,400	27,650	26,200	138,526
June 24, 2025	26,450	27,450	27,450	27,450	26,450	108,295
June 23, 2025	26,600	26,200	26,200	26,600	25,900	59,882
June 20, 2025	27,350	27,050	27,050	27,550	26,500	58,391
June 19, 2025	25,650	27,050	27,050	27,400	25,600	146,434
June 18, 2025	25,700	25,350	25,350	26,600	25,000	206,220
June 17, 2025	27,000	25,850	25,850	27,100	25,100	175,615
June 16, 2025	27,000	26,900	26,900	27,350	26,150	127,160
June 13, 2025	28,800	27,350	27,350	29,200	27,050	238,215
June 12, 2025	28,850	29,200	29,200	29,600	28,150	111,686
June 11, 2025	28,950	29,050	29,050	29,700	28,700	127,499
June 10, 2025	26,500	29,200	29,200	29,450	26,300	626,009
June 09, 2025	26,000	26,550	26,550	26,700	24,800	200,546
June 05, 2025	26,550	25,650	25,650	26,700	25,050	217,417
June 04, 2025	27,350	27,000	27,000	27,400	26,350	144,517
June 02, 2025	26,700	26,900	26,900	27,050	26,350	209,890
May 30, 2025	24,500	25,950	25,950	26,100	24,300	337,763
May 29, 2025	23,650	24,450	24,450	25,100	22,400	400,789
May 28, 2025	22,800	23,400	23,400	23,500	22,550	91,689
May 27, 2025	22,700	22,800	22,800	23,000	22,250	64,728
May 26, 2025	23,550	22,600	22,600	23,800	22,350	126,573
May 23, 2025	23,150	23,300	23,300	23,900	22,850	97,808
May 22, 2025	23,400	23,000	23,000	23,650	22,550	116,388

Seoul Broadcasting System (034120.KS) KSC