Seoul Broadcasting System (034120.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23,050.00 | 23,150.00 | 22,650.00 | 22,850.00 | 22,850.00 | 71,312 |
| 02 May 2024 | 23,450.00 | 23,450.00 | 23,050.00 | 23,100.00 | 23,100.00 | 53,879 |
| 30 Apr 2024 | 23,000.00 | 23,800.00 | 22,950.00 | 23,500.00 | 23,500.00 | 73,153 |
| 29 Apr 2024 | 23,100.00 | 23,250.00 | 22,800.00 | 23,100.00 | 23,100.00 | 37,764 |
| 26 Apr 2024 | 23,000.00 | 23,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 18,972 |
| 25 Apr 2024 | 22,850.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 46,284 |
| 24 Apr 2024 | 22,900.00 | 23,200.00 | 22,900.00 | 23,050.00 | 23,050.00 | 37,353 |
| 23 Apr 2024 | 22,700.00 | 23,200.00 | 22,550.00 | 22,950.00 | 22,950.00 | 73,058 |
| 22 Apr 2024 | 22,800.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 47,688 |
| 19 Apr 2024 | 23,200.00 | 23,350.00 | 22,100.00 | 22,800.00 | 22,800.00 | 215,147 |
| 18 Apr 2024 | 23,500.00 | 23,600.00 | 23,250.00 | 23,450.00 | 23,450.00 | 88,742 |
| 17 Apr 2024 | 24,200.00 | 24,250.00 | 23,750.00 | 23,750.00 | 23,750.00 | 172,724 |
| 16 Apr 2024 | 24,500.00 | 25,100.00 | 24,500.00 | 24,650.00 | 24,650.00 | 53,690 |
| 15 Apr 2024 | 24,600.00 | 24,850.00 | 23,950.00 | 24,800.00 | 24,800.00 | 110,183 |
| 12 Apr 2024 | 25,150.00 | 25,250.00 | 24,750.00 | 24,850.00 | 24,850.00 | 47,354 |
| 11 Apr 2024 | 25,550.00 | 25,700.00 | 24,900.00 | 25,150.00 | 25,150.00 | 57,170 |
| 09 Apr 2024 | 25,200.00 | 26,100.00 | 25,200.00 | 25,750.00 | 25,750.00 | 55,966 |
| 08 Apr 2024 | 25,000.00 | 25,400.00 | 24,900.00 | 25,200.00 | 25,200.00 | 40,237 |
| 05 Apr 2024 | 24,900.00 | 25,200.00 | 24,850.00 | 25,050.00 | 25,050.00 | 64,580 |
| 04 Apr 2024 | 26,000.00 | 26,100.00 | 25,200.00 | 25,350.00 | 25,350.00 | 106,614 |
| 03 Apr 2024 | 26,000.00 | 26,450.00 | 25,750.00 | 26,000.00 | 26,000.00 | 64,520 |
| 02 Apr 2024 | 25,600.00 | 26,400.00 | 25,600.00 | 26,350.00 | 26,350.00 | 101,824 |
| 01 Apr 2024 | 26,000.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,600.00 | 98,606 |
| 29 Mar 2024 | 27,000.00 | 27,100.00 | 25,900.00 | 26,000.00 | 26,000.00 | 174,177 |
| 28 Mar 2024 | 27,000.00 | 27,250.00 | 26,350.00 | 27,250.00 | 27,250.00 | 142,113 |
| 27 Mar 2024 | 27,650.00 | 27,650.00 | 27,050.00 | 27,200.00 | 27,200.00 | 91,096 |
| 26 Mar 2024 | 27,650.00 | 28,150.00 | 27,350.00 | 27,700.00 | 27,700.00 | 113,855 |
| 25 Mar 2024 | 28,450.00 | 28,600.00 | 27,150.00 | 27,800.00 | 27,800.00 | 216,076 |
| 22 Mar 2024 | 29,800.00 | 29,850.00 | 28,550.00 | 28,750.00 | 28,750.00 | 290,082 |
| 21 Mar 2024 | 28,300.00 | 30,000.00 | 27,700.00 | 29,900.00 | 29,900.00 | 782,351 |
| 20 Mar 2024 | 27,100.00 | 28,000.00 | 26,900.00 | 27,700.00 | 27,700.00 | 136,523 |
| 19 Mar 2024 | 27,500.00 | 27,700.00 | 26,600.00 | 27,050.00 | 27,050.00 | 139,344 |
| 18 Mar 2024 | 28,350.00 | 28,350.00 | 27,150.00 | 27,500.00 | 27,500.00 | 272,545 |
| 15 Mar 2024 | 27,800.00 | 28,350.00 | 26,800.00 | 27,150.00 | 27,150.00 | 511,792 |
| 14 Mar 2024 | 27,600.00 | 28,450.00 | 26,200.00 | 27,250.00 | 27,250.00 | 1,237,717 |
| 13 Mar 2024 | 24,700.00 | 24,850.00 | 24,300.00 | 24,450.00 | 24,450.00 | 73,910 |
| 12 Mar 2024 | 24,500.00 | 24,600.00 | 24,200.00 | 24,500.00 | 24,500.00 | 41,067 |
| 11 Mar 2024 | 24,150.00 | 24,500.00 | 23,900.00 | 24,500.00 | 24,500.00 | 54,506 |
| 08 Mar 2024 | 24,200.00 | 24,300.00 | 23,950.00 | 24,150.00 | 24,150.00 | 79,873 |
| 07 Mar 2024 | 24,150.00 | 24,300.00 | 23,950.00 | 24,150.00 | 24,150.00 | 75,057 |
| 06 Mar 2024 | 24,300.00 | 24,500.00 | 24,100.00 | 24,300.00 | 24,300.00 | 56,232 |
| 05 Mar 2024 | 24,500.00 | 24,600.00 | 24,250.00 | 24,550.00 | 24,550.00 | 64,523 |
| 04 Mar 2024 | 24,750.00 | 24,800.00 | 24,500.00 | 24,600.00 | 24,600.00 | 43,471 |
| 29 Feb 2024 | 24,550.00 | 24,850.00 | 24,500.00 | 24,650.00 | 24,650.00 | 39,852 |
| 28 Feb 2024 | 24,950.00 | 24,950.00 | 24,400.00 | 24,750.00 | 24,750.00 | 108,983 |
| 27 Feb 2024 | 25,600.00 | 25,750.00 | 24,750.00 | 25,000.00 | 25,000.00 | 123,931 |
| 26 Feb 2024 | 25,800.00 | 25,900.00 | 25,550.00 | 25,750.00 | 25,750.00 | 73,391 |
| 23 Feb 2024 | 26,200.00 | 26,300.00 | 25,600.00 | 25,800.00 | 25,800.00 | 93,624 |
| 22 Feb 2024 | 26,400.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,300.00 | 78,751 |
| 21 Feb 2024 | 26,600.00 | 26,750.00 | 26,200.00 | 26,300.00 | 26,300.00 | 87,640 |
| 20 Feb 2024 | 26,000.00 | 26,700.00 | 25,950.00 | 26,600.00 | 26,600.00 | 146,996 |
| 19 Feb 2024 | 25,800.00 | 26,150.00 | 25,750.00 | 25,900.00 | 25,900.00 | 103,215 |
| 16 Feb 2024 | 25,450.00 | 26,000.00 | 25,250.00 | 25,850.00 | 25,850.00 | 111,406 |
| 15 Feb 2024 | 25,450.00 | 25,600.00 | 25,300.00 | 25,450.00 | 25,450.00 | 63,437 |
| 14 Feb 2024 | 25,100.00 | 25,550.00 | 25,100.00 | 25,450.00 | 25,450.00 | 54,422 |
| 13 Feb 2024 | 25,400.00 | 25,400.00 | 25,000.00 | 25,350.00 | 25,350.00 | 70,138 |
| 08 Feb 2024 | 26,100.00 | 26,100.00 | 25,250.00 | 25,450.00 | 25,450.00 | 107,878 |
| 07 Feb 2024 | 25,400.00 | 25,900.00 | 25,400.00 | 25,800.00 | 25,800.00 | 107,754 |
| 06 Feb 2024 | 25,950.00 | 25,950.00 | 25,300.00 | 25,800.00 | 25,800.00 | 82,376 |
| 05 Feb 2024 | 24,750.00 | 26,050.00 | 24,750.00 | 25,750.00 | 25,750.00 | 225,274 |
| 02 Feb 2024 | 24,300.00 | 24,850.00 | 24,250.00 | 24,750.00 | 24,750.00 | 115,218 |
| 01 Feb 2024 | 24,250.00 | 24,850.00 | 24,000.00 | 24,250.00 | 24,250.00 | 233,387 |
| 31 Jan 2024 | 24,200.00 | 24,350.00 | 24,050.00 | 24,150.00 | 24,150.00 | 73,141 |
| 30 Jan 2024 | 24,250.00 | 24,450.00 | 24,150.00 | 24,300.00 | 24,300.00 | 87,203 |
| 29 Jan 2024 | 24,350.00 | 24,600.00 | 24,150.00 | 24,300.00 | 24,300.00 | 94,163 |
| 26 Jan 2024 | 24,250.00 | 24,600.00 | 24,100.00 | 24,300.00 | 24,300.00 | 84,164 |
| 25 Jan 2024 | 24,500.00 | 24,500.00 | 23,900.00 | 24,250.00 | 24,250.00 | 108,150 |
| 24 Jan 2024 | 24,300.00 | 24,750.00 | 24,300.00 | 24,550.00 | 24,550.00 | 138,625 |
| 23 Jan 2024 | 24,350.00 | 24,500.00 | 24,050.00 | 24,400.00 | 24,400.00 | 92,335 |
| 22 Jan 2024 | 25,350.00 | 25,450.00 | 24,200.00 | 24,250.00 | 24,250.00 | 195,829 |
| 19 Jan 2024 | 25,700.00 | 25,700.00 | 25,250.00 | 25,400.00 | 25,400.00 | 89,654 |
| 18 Jan 2024 | 25,400.00 | 25,750.00 | 25,150.00 | 25,500.00 | 25,500.00 | 87,807 |
| 17 Jan 2024 | 25,350.00 | 25,800.00 | 25,050.00 | 25,100.00 | 25,100.00 | 137,780 |
| 16 Jan 2024 | 26,500.00 | 26,500.00 | 25,250.00 | 25,450.00 | 25,450.00 | 325,603 |
| 15 Jan 2024 | 27,550.00 | 28,100.00 | 27,400.00 | 26,500.00 | 26,500.00 | 48,215 |
| 12 Jan 2024 | 27,250.00 | 28,450.00 | 27,050.00 | 27,400.00 | 27,400.00 | 324,035 |
| 11 Jan 2024 | 27,400.00 | 28,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 423,233 |
| 10 Jan 2024 | 28,750.00 | 28,800.00 | 27,200.00 | 27,550.00 | 27,550.00 | 690,172 |
| 09 Jan 2024 | 31,400.00 | 33,300.00 | 29,000.00 | 29,250.00 | 29,250.00 | 2,126,740 |
| 08 Jan 2024 | 32,400.00 | 33,800.00 | 31,000.00 | 31,100.00 | 31,100.00 | 1,287,405 |
| 05 Jan 2024 | 34,000.00 | 35,350.00 | 32,550.00 | 34,350.00 | 34,350.00 | 1,646,758 |
| 04 Jan 2024 | 31,750.00 | 37,250.00 | 31,250.00 | 35,450.00 | 35,450.00 | 4,217,422 |
| 03 Jan 2024 | 29,650.00 | 32,050.00 | 29,650.00 | 31,100.00 | 31,100.00 | 1,312,165 |
| 02 Jan 2024 | 30,500.00 | 30,700.00 | 29,200.00 | 29,500.00 | 29,500.00 | 623,536 |
| 28 Dec 2023 | 33,500.00 | 35,950.00 | 28,150.00 | 29,250.00 | 29,250.00 | 3,012,638 |
| 27 Dec 2023 | 28,550.00 | 30,750.00 | 28,250.00 | 30,650.00 | 30,650.00 | 721,181 |
| 26 Dec 2023 | 27,150.00 | 27,850.00 | 27,000.00 | 27,850.00 | 27,850.00 | 189,903 |
| 22 Dec 2023 | 26,750.00 | 27,600.00 | 26,500.00 | 27,000.00 | 27,000.00 | 120,482 |
| 21 Dec 2023 | 26,850.00 | 27,150.00 | 26,300.00 | 26,700.00 | 26,700.00 | 176,250 |
| 20 Dec 2023 | 28,000.00 | 28,250.00 | 27,000.00 | 27,250.00 | 27,250.00 | 179,112 |
| 19 Dec 2023 | 28,100.00 | 28,550.00 | 26,550.00 | 28,000.00 | 28,000.00 | 310,597 |
| 18 Dec 2023 | 28,600.00 | 29,350.00 | 28,200.00 | 28,500.00 | 28,500.00 | 328,324 |
| 15 Dec 2023 | 27,700.00 | 30,950.00 | 27,550.00 | 29,450.00 | 29,450.00 | 1,520,889 |
| 14 Dec 2023 | 25,900.00 | 28,850.00 | 25,100.00 | 27,700.00 | 27,700.00 | 689,256 |
| 13 Dec 2023 | 25,200.00 | 28,600.00 | 25,050.00 | 26,250.00 | 26,250.00 | 593,384 |
| 12 Dec 2023 | 25,350.00 | 25,350.00 | 25,050.00 | 25,200.00 | 25,200.00 | 16,503 |
| 11 Dec 2023 | 25,350.00 | 25,550.00 | 25,100.00 | 25,250.00 | 25,250.00 | 18,281 |
| 08 Dec 2023 | 25,550.00 | 25,550.00 | 25,050.00 | 25,350.00 | 25,350.00 | 21,933 |
| 07 Dec 2023 | 24,950.00 | 26,100.00 | 24,950.00 | 25,550.00 | 25,550.00 | 65,385 |
| 06 Dec 2023 | 25,050.00 | 25,300.00 | 24,800.00 | 24,800.00 | 24,800.00 | 27,318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.