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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19,520	19,450	19,450	19,550	19,370	18,477
December 04, 2025	19,420	19,570	19,570	19,590	19,390	14,154
December 03, 2025	19,370	19,460	19,460	19,480	19,290	31,803
December 02, 2025	19,290	19,380	19,380	19,380	19,200	23,342
December 01, 2025	19,310	19,250	19,250	19,410	19,160	26,932
November 28, 2025	19,170	19,300	19,300	19,410	19,160	22,855
November 27, 2025	19,240	19,160	19,160	19,290	19,160	14,393
November 26, 2025	19,270	19,240	19,240	19,500	19,200	22,433
November 25, 2025	19,230	19,230	19,230	19,350	19,100	11,076
November 24, 2025	19,400	19,200	19,200	19,490	19,200	12,340
November 21, 2025	19,380	19,300	19,300	19,380	19,150	29,192
November 20, 2025	19,570	19,590	19,590	19,700	19,480	29,922
November 19, 2025	19,640	19,490	19,490	19,640	19,330	28,401
November 18, 2025	19,970	19,650	19,650	20,100	19,520	35,235
November 17, 2025	20,300	20,150	20,150	20,450	20,000	52,985
November 14, 2025	20,350	20,550	20,550	20,750	19,950	198,251
November 13, 2025	19,650	19,820	19,820	19,820	19,550	26,880
November 12, 2025	19,380	19,700	19,700	19,700	19,310	19,326
November 11, 2025	19,270	19,330	19,330	19,420	19,260	30,147
November 10, 2025	19,020	19,280	19,280	19,400	19,020	40,826
November 07, 2025	19,110	19,040	19,040	19,170	18,980	26,903
November 06, 2025	18,860	19,210	19,210	19,470	18,850	46,672
November 05, 2025	18,990	18,760	18,760	18,990	18,730	57,682
November 04, 2025	19,320	19,010	19,010	19,620	18,970	107,676
November 03, 2025	20,200	19,460	19,460	20,400	19,460	83,797
October 31, 2025	20,200	19,990	19,990	20,300	19,970	33,525
October 30, 2025	20,000	20,350	20,350	20,800	20,000	75,632
October 29, 2025	19,800	19,900	19,900	20,050	19,760	30,982
October 28, 2025	19,710	19,800	19,800	19,810	19,610	29,500
October 27, 2025	19,650	19,740	19,740	20,200	19,610	57,238
October 24, 2025	19,650	19,620	19,620	19,710	19,500	15,199
October 23, 2025	19,880	19,590	19,590	19,880	19,400	31,788
October 22, 2025	20,000	19,890	19,890	20,050	19,850	22,690
October 21, 2025	20,050	20,100	20,100	20,150	19,830	32,613
October 20, 2025	19,920	20,050	20,050	20,100	19,810	32,599
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

Seoul Broadcasting System (034120.KS) KSC