Want to see KR:034120 full AI Analyst Report?
Seoul Broadcasting System Co., Ltd. (034120) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,200.00 | 11,200.00 | 11,020.00 | 11,100.00 | 11,100.00 | -0.45% | 4,846 | 0.71 |
| Oct 29, 2026 | 11,250.00 | 11,280.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.89% | 8,909 | 1.31 |
| Oct 28, 2026 | 11,930.00 | 11,930.00 | 11,200.00 | 11,250.00 | 11,250.00 | +3.31% | 64,620 | 10.79 |
| Oct 27, 2026 | 10,810.00 | 11,120.00 | 10,800.00 | 10,890.00 | 10,890.00 | +0.00% | 6,268 | 1.03 |
| Oct 26, 2026 | 10,900.00 | 11,050.00 | 10,790.00 | 10,890.00 | 10,890.00 | -0.09% | 2,498 | 0.38 |
| Oct 23, 2026 | 10,990.00 | 11,070.00 | 10,720.00 | 10,900.00 | 10,900.00 | -1.09% | 4,097 | 0.62 |
| Oct 22, 2026 | 11,100.00 | 11,110.00 | 10,910.00 | 11,020.00 | 11,020.00 | -0.90% | 4,205 | 0.63 |
| Oct 21, 2026 | 11,130.00 | 11,280.00 | 11,000.00 | 11,120.00 | 11,120.00 | -0.09% | 11,071 | 1.69 |
| Oct 20, 2026 | 11,330.00 | 11,400.00 | 11,110.00 | 11,130.00 | 11,130.00 | -1.77% | 5,876 | 0.89 |
| Oct 19, 2026 | 10,860.00 | 11,330.00 | 10,860.00 | 11,330.00 | 11,330.00 | +3.00% | 7,111 | 1.07 |
| Oct 16, 2026 | 11,250.00 | 11,300.00 | 10,870.00 | 11,000.00 | 11,000.00 | +1.38% | 5,064 | 0.76 |
| Oct 15, 2026 | 11,140.00 | 11,310.00 | 10,790.00 | 10,850.00 | 10,850.00 | -3.98% | 9,261 | 1.40 |
| Oct 14, 2026 | 11,120.00 | 11,310.00 | 11,120.00 | 11,300.00 | 11,300.00 | +0.89% | 3,814 | 0.58 |
| Oct 13, 2026 | 11,700.00 | 11,700.00 | 10,550.00 | 11,200.00 | 11,200.00 | -3.11% | 12,128 | 1.83 |
| Oct 12, 2026 | 11,550.00 | 11,730.00 | 11,480.00 | 11,560.00 | 11,560.00 | -0.26% | 5,981 | 0.90 |
| Oct 09, 2026 | 11,590.00 | 11,710.00 | 11,500.00 | 11,590.00 | 11,590.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,710.00 | 11,710.00 | 11,500.00 | 11,590.00 | 11,590.00 | -0.86% | 2,807 | 0.41 |
| Oct 07, 2026 | 11,780.00 | 11,780.00 | 11,690.00 | 11,690.00 | 11,690.00 | -0.09% | 1,042 | 0.15 |
| Oct 06, 2026 | 11,610.00 | 11,750.00 | 11,580.00 | 11,700.00 | 11,700.00 | +1.12% | 7,383 | 1.06 |
| Oct 05, 2026 | 11,570.00 | 11,710.00 | 11,500.00 | 11,570.00 | 11,570.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,710.00 | 11,710.00 | 11,500.00 | 11,570.00 | 11,570.00 | -1.11% | 7,542 | 1.07 |
| Oct 01, 2026 | 11,670.00 | 11,860.00 | 11,610.00 | 11,700.00 | 11,700.00 | +0.26% | 4,899 | 0.67 |
| Sep 30, 2026 | 11,690.00 | 11,700.00 | 11,600.00 | 11,670.00 | 11,670.00 | -0.26% | 2,875 | 0.39 |
| Sep 29, 2026 | 11,700.00 | 11,760.00 | 11,610.00 | 11,700.00 | 11,700.00 | -0.43% | 1,997 | 0.25 |
| Sep 28, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.25% | 4,865 | 0.60 |
| Sep 25, 2026 | 11,780.00 | 11,940.00 | 11,740.00 | 11,780.00 | 11,780.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11,780.00 | 11,940.00 | 11,740.00 | 11,780.00 | 11,780.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 11,880.00 | 11,940.00 | 11,740.00 | 11,780.00 | 11,780.00 | -0.84% | 2,302 | 0.26 |
| Sep 22, 2026 | 11,960.00 | 11,960.00 | 11,830.00 | 11,880.00 | 11,880.00 | +0.08% | 3,207 | 0.35 |
| Sep 21, 2026 | 11,910.00 | 11,970.00 | 11,840.00 | 11,870.00 | 11,870.00 | -0.67% | 4,033 | 0.42 |
| Sep 18, 2026 | 11,930.00 | 11,980.00 | 11,835.00 | 11,950.00 | 11,950.00 | -0.17% | 7,067 | 0.72 |
| Sep 17, 2026 | 11,920.00 | 11,970.00 | 11,900.00 | 11,970.00 | 11,970.00 | +0.42% | 2,672 | 0.26 |
| Sep 16, 2026 | 11,940.00 | 11,970.00 | 11,780.00 | 11,920.00 | 11,920.00 | +0.17% | 2,445 | 0.23 |
| Sep 15, 2026 | 11,880.00 | 12,290.00 | 11,850.00 | 11,900.00 | 11,900.00 | +0.25% | 15,686 | 1.52 |
| Sep 14, 2026 | 12,060.00 | 12,150.00 | 11,860.00 | 11,870.00 | 11,870.00 | -1.49% | 18,922 | 1.87 |
| Sep 11, 2026 | 12,030.00 | 12,120.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.08% | 1,583 | 0.15 |
| Sep 10, 2026 | 12,180.00 | 12,180.00 | 12,020.00 | 12,060.00 | 12,060.00 | -0.50% | 3,763 | 0.35 |
| Sep 09, 2026 | 12,110.00 | 12,200.00 | 12,020.00 | 12,120.00 | 12,120.00 | +0.08% | 3,968 | 0.36 |
| Sep 08, 2026 | 12,170.00 | 12,200.00 | 12,110.00 | 12,110.00 | 12,110.00 | -0.08% | 8,924 | 0.78 |
| Sep 07, 2026 | 12,150.00 | 12,190.00 | 12,120.00 | 12,120.00 | 12,120.00 | -0.25% | 3,758 | 0.32 |
| Sep 04, 2026 | 12,260.00 | 12,260.00 | 12,100.00 | 12,150.00 | 12,150.00 | +0.33% | 2,422 | 0.20 |
| Sep 03, 2026 | 12,180.00 | 12,280.00 | 12,100.00 | 12,110.00 | 12,110.00 | -0.57% | 1,633 | 0.13 |
| Sep 02, 2026 | 12,250.00 | 12,250.00 | 12,170.00 | 12,180.00 | 12,180.00 | -1.30% | 1,693 | 0.14 |
| Sep 01, 2026 | 12,130.00 | 12,340.00 | 12,070.00 | 12,340.00 | 12,340.00 | +0.98% | 6,185 | 0.49 |
| Aug 31, 2026 | 12,280.00 | 12,370.00 | 12,200.00 | 12,220.00 | 12,220.00 | -0.33% | 4,373 | 0.35 |
| Aug 28, 2026 | 12,230.00 | 12,330.00 | 12,100.00 | 12,260.00 | 12,260.00 | +0.00% | 9,028 | 0.70 |
| Aug 27, 2026 | 12,390.00 | 12,390.00 | 12,190.00 | 12,260.00 | 12,260.00 | -1.05% | 2,767 | 0.20 |
| Aug 26, 2026 | 12,400.00 | 12,410.00 | 12,250.00 | 12,390.00 | 12,390.00 | +0.41% | 2,281 | 0.16 |
| Aug 25, 2026 | 12,290.00 | 12,440.00 | 12,280.00 | 12,340.00 | 12,340.00 | +0.08% | 1,157 | 0.08 |
| Aug 24, 2026 | 12,460.00 | 12,550.00 | 11,850.00 | 12,330.00 | 12,330.00 | -1.67% | 10,738 | 0.71 |