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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,790	18,870	18,870	18,920	18,760	26,045
February 19, 2026	18,740	18,870	18,870	18,920	18,650	30,875
February 13, 2026	18,930	18,790	18,790	18,930	18,670	23,053
February 12, 2026	18,930	19,010	19,010	19,170	18,900	63,278
February 11, 2026	18,600	18,800	18,800	18,850	18,570	48,007
February 10, 2026	18,310	18,690	18,690	18,700	18,240	73,150
February 09, 2026	18,200	18,230	18,230	18,290	18,200	48,645
February 06, 2026	18,300	18,170	18,170	18,360	18,140	27,344
February 05, 2026	18,460	18,410	18,410	18,550	18,350	33,564
February 04, 2026	18,400	18,420	18,420	18,450	18,340	45,114
February 03, 2026	18,370	18,410	18,410	18,470	18,330	23,476
February 02, 2026	18,500	18,320	18,320	18,600	18,220	42,927
January 30, 2026	18,560	18,570	18,570	18,640	18,400	50,797
January 29, 2026	18,870	18,740	18,740	18,870	18,600	50,323
January 28, 2026	19,130	18,810	18,810	19,150	18,740	63,096
January 27, 2026	19,030	19,090	19,090	19,180	18,970	23,159
January 26, 2026	19,000	19,020	19,020	19,290	18,930	58,485
January 23, 2026	18,580	18,770	18,770	18,860	18,570	34,998
January 22, 2026	18,310	18,570	18,570	18,570	18,300	31,874
January 21, 2026	18,450	18,260	18,260	18,490	18,210	30,620
January 20, 2026	18,410	18,550	18,550	18,600	18,350	20,336
January 19, 2026	18,370	18,390	18,390	18,420	18,310	58,029
January 16, 2026	18,360	18,400	18,400	18,470	18,340	21,240
January 15, 2026	18,430	18,340	18,340	18,470	18,300	19,301
January 14, 2026	18,380	18,410	18,410	18,550	18,300	20,193
January 13, 2026	18,630	18,400	18,400	18,680	18,300	53,375
January 12, 2026	18,550	18,630	18,630	18,670	18,500	27,014
January 09, 2026	18,620	18,540	18,540	18,640	18,390	31,748
January 08, 2026	18,380	18,650	18,650	20,200	18,310	344,088
January 07, 2026	18,700	18,600	18,600	18,760	18,520	29,055
January 06, 2026	18,780	18,730	18,730	18,780	18,660	21,738
January 05, 2026	19,040	18,750	18,750	19,100	18,660	49,746
January 02, 2026	18,860	18,960	18,960	19,020	18,850	39,490
December 30, 2025	18,630	18,700	18,700	18,830	18,630	15,489
December 29, 2025	18,690	18,720	18,720	18,850	18,600	17,609
December 26, 2025	19,100	18,690	18,690	19,100	18,200	56,825
December 24, 2025	19,050	19,010	19,010	19,190	18,970	16,380
December 23, 2025	19,070	19,010	19,010	19,950	18,950	41,265
December 22, 2025	19,250	19,070	19,070	19,300	19,070	54,985
December 19, 2025	19,160	19,170	19,170	19,250	19,150	19,546
December 18, 2025	19,330	19,110	19,110	19,360	19,110	25,625
December 17, 2025	19,390	19,350	19,350	19,460	19,200	26,389
December 16, 2025	19,700	19,310	19,310	19,770	19,300	27,720
December 15, 2025	19,730	19,700	19,700	19,770	19,600	11,988
December 12, 2025	19,690	19,740	19,740	19,800	19,670	16,805
December 11, 2025	19,660	19,610	19,610	19,870	19,610	16,645
December 10, 2025	19,580	19,640	19,640	19,650	19,440	19,347
December 09, 2025	19,570	19,520	19,520	19,600	19,390	12,612
December 08, 2025	19,540	19,520	19,520	19,630	19,480	11,907
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

Seoul Broadcasting System (034120.KS) KSC