Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 806.00 | 815.00 | 806.00 | 811.00 | 3,930.16 | 3,958 |
| 2024-07-03 | 817.00 | 817.00 | 805.00 | 815.00 | 3,949.55 | 5,601 |
| 2024-07-02 | 825.00 | 825.00 | 813.00 | 818.00 | 3,964.08 | 8,699 |
| 2024-07-01 | 810.00 | 825.00 | 810.00 | 823.00 | 3,988.31 | 19,475 |
| 2024-06-28 | 809.00 | 855.00 | 802.00 | 812.00 | 3,935.01 | 35,174 |
| 2024-06-27 | 811.00 | 812.00 | 806.00 | 809.00 | 3,920.47 | 11,157 |
| 2024-06-26 | 815.00 | 825.00 | 808.00 | 811.00 | 3,930.16 | 9,114 |
| 2024-06-25 | 822.00 | 826.00 | 804.00 | 818.00 | 3,964.08 | 21,546 |
| 2024-06-24 | 840.00 | 840.00 | 822.00 | 827.00 | 4,007.70 | 17,082 |
| 2024-06-21 | 847.00 | 847.00 | 830.00 | 841.00 | 4,075.54 | 14,320 |
| 2024-06-20 | 848.00 | 849.00 | 838.00 | 847.00 | 4,104.62 | 13,623 |
| 2024-06-19 | 845.00 | 848.00 | 844.00 | 848.00 | 4,109.47 | 4,463 |
| 2024-06-18 | 852.00 | 852.00 | 840.00 | 847.00 | 4,104.62 | 27,212 |
| 2024-06-17 | 857.00 | 860.00 | 848.00 | 850.00 | 4,119.16 | 17,535 |
| 2024-06-14 | 861.00 | 862.00 | 855.00 | 857.00 | 4,153.08 | 13,496 |
| 2024-06-13 | 862.00 | 865.00 | 857.00 | 861.00 | 4,172.47 | 8,339 |
| 2024-06-12 | 862.00 | 866.00 | 858.00 | 860.00 | 4,167.62 | 13,172 |
| 2024-06-11 | 861.00 | 863.00 | 858.00 | 863.00 | 4,182.16 | 13,531 |
| 2024-06-10 | 859.00 | 866.00 | 855.00 | 862.00 | 4,177.31 | 19,392 |
| 2024-06-07 | 867.00 | 868.00 | 860.00 | 866.00 | 4,196.70 | 10,091 |
| 2024-06-05 | 867.00 | 867.00 | 861.00 | 865.00 | 4,191.85 | 13,979 |
| 2024-06-04 | 872.00 | 876.00 | 862.00 | 862.00 | 4,177.31 | 14,162 |
| 2024-06-03 | 874.00 | 874.00 | 867.00 | 870.00 | 4,216.08 | 12,603 |
| 2024-05-31 | 875.00 | 881.00 | 865.00 | 871.00 | 4,220.93 | 15,244 |
| 2024-05-30 | 888.00 | 894.00 | 876.00 | 876.00 | 4,245.16 | 15,912 |
| 2024-05-29 | 888.00 | 891.00 | 884.00 | 888.00 | 4,303.31 | 7,018 |
| 2024-05-28 | 888.00 | 890.00 | 883.00 | 888.00 | 4,303.31 | 3,623 |
| 2024-05-27 | 884.00 | 889.00 | 880.00 | 888.00 | 4,303.31 | 21,603 |
| 2024-05-24 | 888.00 | 890.00 | 884.00 | 884.00 | 4,283.92 | 8,361 |
| 2024-05-23 | 896.00 | 897.00 | 880.00 | 892.00 | 4,322.69 | 36,094 |
| 2024-05-22 | 895.00 | 900.00 | 894.00 | 896.00 | 4,342.08 | 9,349 |
| 2024-05-21 | 894.00 | 897.00 | 889.00 | 895.00 | 4,337.23 | 19,652 |
| 2024-05-20 | 897.00 | 897.00 | 885.00 | 893.00 | 4,327.54 | 20,270 |
| 2024-05-17 | 895.00 | 897.00 | 893.00 | 897.00 | 4,346.92 | 9,251 |
| 2024-05-16 | 898.00 | 898.00 | 892.00 | 896.00 | 4,342.08 | 8,310 |
| 2024-05-14 | 890.00 | 896.00 | 890.00 | 894.00 | 4,332.39 | 7,816 |
| 2024-05-13 | 888.00 | 895.00 | 885.00 | 890.00 | 4,313.00 | 18,359 |
| 2024-05-10 | 898.00 | 902.00 | 885.00 | 888.00 | 4,303.31 | 34,263 |
| 2024-05-09 | 901.00 | 904.00 | 897.00 | 899.00 | 4,356.62 | 6,937 |
| 2024-05-08 | 902.00 | 906.00 | 897.00 | 901.00 | 4,366.31 | 9,561 |
| 2024-05-07 | 905.00 | 905.00 | 899.00 | 902.00 | 4,371.15 | 10,853 |
| 2024-05-03 | 910.00 | 911.00 | 902.00 | 905.00 | 4,385.69 | 10,543 |
| 2024-05-02 | 911.00 | 916.00 | 904.00 | 910.00 | 4,409.92 | 19,270 |
| 2024-04-30 | 908.00 | 915.00 | 905.00 | 912.00 | 4,419.61 | 14,540 |
| 2024-04-29 | 915.00 | 919.00 | 907.00 | 916.00 | 4,439.00 | 20,827 |
| 2024-04-26 | 927.00 | 927.00 | 912.00 | 914.00 | 4,429.31 | 16,467 |
| 2024-04-25 | 941.00 | 941.00 | 916.00 | 928.00 | 4,497.15 | 36,654 |
| 2024-04-24 | 943.00 | 960.00 | 927.00 | 940.00 | 4,555.30 | 42,555 |
| 2024-04-23 | 904.00 | 981.00 | 895.00 | 941.00 | 4,560.15 | 67,013 |
| 2024-04-22 | 893.00 | 902.00 | 893.00 | 901.00 | 4,366.31 | 13,727 |
| 2024-04-19 | 911.00 | 911.00 | 884.00 | 899.00 | 4,356.62 | 26,919 |
| 2024-04-18 | 895.00 | 906.00 | 886.00 | 905.00 | 4,385.69 | 21,760 |
| 2024-04-17 | 893.00 | 900.00 | 884.00 | 897.00 | 4,346.92 | 32,561 |
| 2024-04-16 | 915.00 | 915.00 | 895.00 | 899.00 | 4,356.62 | 14,629 |
| 2024-04-15 | 904.00 | 924.00 | 897.00 | 924.00 | 4,477.77 | 13,025 |
| 2024-04-12 | 900.00 | 928.00 | 893.00 | 926.00 | 4,487.46 | 36,335 |
| 2024-04-11 | 919.00 | 919.00 | 888.00 | 901.00 | 4,366.31 | 42,988 |
| 2024-04-09 | 920.00 | 923.00 | 910.00 | 919.00 | 4,453.54 | 23,091 |
| 2024-04-08 | 921.00 | 930.00 | 911.00 | 923.00 | 4,472.92 | 11,585 |
| 2024-04-05 | 903.00 | 930.00 | 903.00 | 923.00 | 4,472.92 | 23,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 14.0000 KRW |
| 2024-12-27 | 11.0000 KRW |
| 2023-12-27 | 18.0000 KRW |
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 13.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 16.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.