Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 997.00 | 1,013.00 | 990.00 | 1,001.00 | 4,850.91 | 36,805 |
| 2024-01-05 | 997.00 | 1,013.00 | 997.00 | 1,000.00 | 4,846.07 | 16,553 |
| 2024-01-04 | 997.00 | 1,006.00 | 993.00 | 999.00 | 4,841.22 | 27,312 |
| 2024-01-03 | 986.00 | 1,013.00 | 986.00 | 995.00 | 4,821.84 | 21,965 |
| 2024-01-02 | 985.00 | 1,017.00 | 985.00 | 999.00 | 4,841.22 | 27,119 |
| 2023-12-28 | 967.00 | 991.00 | 967.00 | 980.00 | 4,749.15 | 62,485 |
| 2023-12-27 | 998.00 | 1,000.00 | 965.00 | 967.00 | 4,686.15 | 96,729 |
| 2023-12-26 | 1,014.00 | 1,022.00 | 999.00 | 1,003.00 | 4,773.38 | 48,131 |
| 2023-12-22 | 1,005.00 | 1,043.00 | 1,000.00 | 1,017.00 | 4,840.01 | 46,699 |
| 2023-12-21 | 1,037.00 | 1,037.00 | 1,005.00 | 1,005.00 | 4,782.90 | 24,426 |
| 2023-12-20 | 1,008.00 | 1,015.00 | 1,006.00 | 1,012.00 | 4,816.21 | 15,436 |
| 2023-12-19 | 1,017.00 | 1,018.00 | 1,003.00 | 1,006.00 | 4,787.66 | 12,524 |
| 2023-12-18 | 988.00 | 1,021.00 | 988.00 | 1,014.00 | 4,825.73 | 46,698 |
| 2023-12-15 | 989.00 | 1,004.00 | 984.00 | 987.00 | 4,697.23 | 11,938 |
| 2023-12-14 | 995.00 | 1,000.00 | 989.00 | 991.00 | 4,716.27 | 19,911 |
| 2023-12-13 | 1,002.00 | 1,002.00 | 984.00 | 999.00 | 4,754.34 | 20,917 |
| 2023-12-12 | 1,000.00 | 1,009.00 | 990.00 | 997.00 | 4,744.82 | 73,099 |
| 2023-12-11 | 1,013.00 | 1,017.00 | 1,001.00 | 1,007.00 | 4,792.41 | 43,392 |
| 2023-12-08 | 1,005.00 | 1,017.00 | 1,005.00 | 1,017.00 | 4,840.01 | 18,837 |
| 2023-12-07 | 1,018.00 | 1,020.00 | 1,004.00 | 1,005.00 | 4,782.90 | 35,548 |
| 2023-12-06 | 1,019.00 | 1,022.00 | 1,008.00 | 1,019.00 | 4,849.52 | 30,345 |
| 2023-12-05 | 1,022.00 | 1,028.00 | 1,016.00 | 1,019.00 | 4,849.52 | 27,647 |
| 2023-12-04 | 1,043.00 | 1,043.00 | 1,019.00 | 1,035.00 | 4,925.67 | 27,350 |
| 2023-12-01 | 1,030.00 | 1,060.00 | 1,023.00 | 1,034.00 | 4,920.91 | 33,714 |
| 2023-11-30 | 1,025.00 | 1,036.00 | 1,012.00 | 1,030.00 | 4,901.87 | 30,313 |
| 2023-11-29 | 1,006.00 | 1,038.00 | 1,006.00 | 1,019.00 | 4,849.52 | 51,285 |
| 2023-11-28 | 1,024.00 | 1,024.00 | 995.00 | 1,016.00 | 4,835.25 | 65,189 |
| 2023-11-27 | 1,050.00 | 1,056.00 | 1,015.00 | 1,016.00 | 4,835.25 | 94,570 |
| 2023-11-24 | 1,059.00 | 1,060.00 | 1,025.00 | 1,046.00 | 4,978.02 | 156,910 |
| 2023-11-23 | 994.00 | 1,080.00 | 994.00 | 1,080.00 | 5,139.83 | 446,572 |
| 2023-11-22 | 948.00 | 996.00 | 945.00 | 967.00 | 4,602.05 | 112,635 |
| 2023-11-21 | 955.00 | 970.00 | 947.00 | 953.00 | 4,535.42 | 27,196 |
| 2023-11-20 | 920.00 | 974.00 | 908.00 | 966.00 | 4,597.29 | 141,275 |
| 2023-11-17 | 929.00 | 930.00 | 911.00 | 915.00 | 4,354.58 | 12,134 |
| 2023-11-16 | 917.00 | 928.00 | 914.00 | 927.00 | 4,411.69 | 14,136 |
| 2023-11-15 | 905.00 | 929.00 | 905.00 | 912.00 | 4,340.30 | 15,873 |
| 2023-11-14 | 900.00 | 902.00 | 894.00 | 900.00 | 4,283.19 | 20,791 |
| 2023-11-13 | 907.00 | 907.00 | 897.00 | 900.00 | 4,283.19 | 12,325 |
| 2023-11-10 | 908.00 | 910.00 | 898.00 | 902.00 | 4,292.71 | 14,472 |
| 2023-11-09 | 906.00 | 910.00 | 899.00 | 908.00 | 4,321.26 | 6,867 |
| 2023-11-08 | 901.00 | 910.00 | 893.00 | 906.00 | 4,311.75 | 8,481 |
| 2023-11-07 | 905.00 | 913.00 | 891.00 | 901.00 | 4,287.95 | 16,056 |
| 2023-11-06 | 875.00 | 907.00 | 875.00 | 907.00 | 4,316.50 | 42,739 |
| 2023-11-03 | 862.00 | 880.00 | 857.00 | 874.00 | 4,159.45 | 21,809 |
| 2023-11-02 | 852.00 | 860.00 | 850.00 | 858.00 | 4,083.31 | 15,076 |
| 2023-11-01 | 832.00 | 855.00 | 832.00 | 855.00 | 4,069.03 | 11,580 |
| 2023-10-31 | 854.00 | 857.00 | 835.00 | 835.00 | 3,973.85 | 12,539 |
| 2023-10-30 | 854.00 | 862.00 | 845.00 | 854.00 | 4,064.27 | 15,686 |
| 2023-10-27 | 860.00 | 869.00 | 860.00 | 865.00 | 4,116.62 | 16,265 |
| 2023-10-26 | 860.00 | 870.00 | 850.00 | 866.00 | 4,121.38 | 14,962 |
| 2023-10-25 | 872.00 | 872.00 | 850.00 | 865.00 | 4,116.62 | 17,190 |
| 2023-10-24 | 785.00 | 863.00 | 785.00 | 859.00 | 4,088.07 | 166,994 |
| 2023-10-23 | 864.00 | 868.00 | 855.00 | 863.00 | 4,107.10 | 14,496 |
| 2023-10-20 | 860.00 | 869.00 | 850.00 | 864.00 | 4,111.86 | 22,658 |
| 2023-10-19 | 883.00 | 883.00 | 860.00 | 873.00 | 4,154.69 | 26,219 |
| 2023-10-18 | 880.00 | 884.00 | 878.00 | 883.00 | 4,202.29 | 9,279 |
| 2023-10-17 | 872.00 | 883.00 | 872.00 | 878.00 | 4,178.49 | 13,642 |
| 2023-10-16 | 905.00 | 905.00 | 869.00 | 874.00 | 4,159.45 | 62,525 |
| 2023-10-13 | 909.00 | 909.00 | 899.00 | 905.00 | 4,306.99 | 5,217 |
| 2023-10-12 | 896.00 | 910.00 | 896.00 | 910.00 | 4,330.78 | 23,459 |
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.