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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20,300	19,910	19,910	20,350	19,910	28,322
October 16, 2025	19,180	20,350	20,350	20,400	19,180	67,376
October 15, 2025	18,950	19,180	19,180	19,180	18,910	21,698
October 14, 2025	18,940	18,910	18,910	19,110	18,800	22,880
October 13, 2025	18,890	18,910	18,910	19,100	18,830	34,280
October 10, 2025	19,370	19,180	19,180	19,450	19,160	33,582
October 02, 2025	19,540	19,500	19,500	19,650	19,410	69,754
October 01, 2025	19,700	19,570	19,570	19,790	19,540	42,216
September 30, 2025	19,950	19,790	19,790	19,990	19,720	65,260
September 29, 2025	19,960	20,050	20,050	20,200	19,960	19,677
September 26, 2025	20,250	19,960	19,960	20,250	19,930	55,515
September 25, 2025	20,050	20,450	20,450	20,450	20,000	41,962
September 24, 2025	20,600	20,050	20,050	20,600	20,000	39,893
September 23, 2025	20,200	20,650	20,650	20,700	20,100	48,816
September 22, 2025	20,150	20,350	20,350	20,350	20,050	28,776
September 19, 2025	20,250	20,050	20,050	20,450	20,000	31,464
September 18, 2025	20,100	20,400	20,400	20,400	19,900	76,421
September 17, 2025	20,100	20,100	20,100	20,250	19,990	27,532
September 16, 2025	20,250	20,050	20,050	20,500	19,960	99,161
September 15, 2025	20,350	20,300	20,300	20,600	20,250	36,354
September 12, 2025	20,200	20,300	20,300	20,500	20,150	20,701
September 11, 2025	20,350	20,150	20,150	20,600	19,930	60,332
September 10, 2025	20,250	20,250	20,250	20,500	20,100	51,046
September 09, 2025	20,000	20,250	20,250	20,250	19,960	32,577
September 08, 2025	20,150	20,000	20,000	20,200	19,930	77,504
September 05, 2025	20,050	20,050	20,050	20,150	19,970	43,967
September 04, 2025	20,200	20,150	20,150	20,200	19,970	55,534
September 03, 2025	20,500	20,100	20,100	20,500	19,970	101,449
September 02, 2025	20,600	20,500	20,500	20,650	20,200	44,993
September 01, 2025	21,400	20,500	20,500	21,400	20,400	74,865
August 29, 2025	21,350	21,450	21,450	21,700	21,200	31,423
August 28, 2025	21,400	21,500	21,500	21,600	21,200	63,884
August 27, 2025	21,900	21,600	21,600	22,000	21,150	127,300
August 26, 2025	22,200	22,050	22,050	22,400	21,850	48,361
August 25, 2025	22,050	21,750	21,750	22,200	21,400	60,634
August 22, 2025	21,950	22,200	22,200	22,850	21,750	80,577
August 21, 2025	21,700	21,800	21,800	22,050	21,100	41,545
August 20, 2025	22,500	21,600	21,600	22,650	21,350	107,657
August 19, 2025	23,100	22,550	22,550	23,400	22,450	142,007
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

Seoul Broadcasting System (034120.KS) KSC