Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 896.00 | 910.00 | 896.00 | 910.00 | 4,330.78 | 23,459 |
| 2023-10-11 | 899.00 | 903.00 | 895.00 | 897.00 | 4,268.91 | 16,255 |
| 2023-10-10 | 900.00 | 904.00 | 894.00 | 899.00 | 4,278.43 | 25,016 |
| 2023-10-06 | 898.00 | 904.00 | 890.00 | 900.00 | 4,283.19 | 30,041 |
| 2023-10-05 | 906.00 | 917.00 | 898.00 | 899.00 | 4,278.43 | 32,667 |
| 2023-10-04 | 923.00 | 928.00 | 909.00 | 913.00 | 4,345.06 | 34,878 |
| 2023-09-27 | 932.00 | 950.00 | 919.00 | 925.00 | 4,402.17 | 27,967 |
| 2023-09-26 | 926.00 | 943.00 | 926.00 | 933.00 | 4,440.24 | 9,425 |
| 2023-09-25 | 948.00 | 948.00 | 928.00 | 938.00 | 4,464.04 | 10,680 |
| 2023-09-22 | 938.00 | 950.00 | 924.00 | 945.00 | 4,497.35 | 39,065 |
| 2023-09-21 | 938.00 | 943.00 | 923.00 | 925.00 | 4,402.17 | 50,194 |
| 2023-09-20 | 931.00 | 940.00 | 925.00 | 935.00 | 4,449.76 | 23,766 |
| 2023-09-19 | 943.00 | 956.00 | 931.00 | 933.00 | 4,440.24 | 30,434 |
| 2023-09-18 | 936.00 | 953.00 | 936.00 | 944.00 | 4,492.59 | 6,400 |
| 2023-09-15 | 931.00 | 946.00 | 931.00 | 943.00 | 4,487.83 | 23,035 |
| 2023-09-14 | 935.00 | 943.00 | 930.00 | 935.00 | 4,449.76 | 15,397 |
| 2023-09-13 | 943.00 | 947.00 | 933.00 | 941.00 | 4,478.31 | 8,806 |
| 2023-09-12 | 943.00 | 950.00 | 941.00 | 947.00 | 4,506.87 | 13,492 |
| 2023-09-11 | 943.00 | 955.00 | 937.00 | 949.00 | 4,516.39 | 17,673 |
| 2023-09-08 | 937.00 | 950.00 | 928.00 | 946.00 | 4,502.11 | 13,195 |
| 2023-09-07 | 941.00 | 951.00 | 933.00 | 941.00 | 4,478.31 | 26,498 |
| 2023-09-06 | 931.00 | 944.00 | 930.00 | 941.00 | 4,478.31 | 20,272 |
| 2023-09-05 | 922.00 | 935.00 | 922.00 | 930.00 | 4,425.96 | 21,424 |
| 2023-09-04 | 931.00 | 940.00 | 920.00 | 922.00 | 4,387.89 | 9,012 |
| 2023-09-01 | 928.00 | 935.00 | 922.00 | 933.00 | 4,440.24 | 17,985 |
| 2023-08-31 | 930.00 | 935.00 | 921.00 | 928.00 | 4,416.45 | 7,018 |
| 2023-08-30 | 955.00 | 956.00 | 918.00 | 926.00 | 4,406.93 | 71,777 |
| 2023-08-29 | 998.00 | 998.00 | 945.00 | 951.00 | 4,525.90 | 24,988 |
| 2023-08-28 | 914.00 | 975.00 | 909.00 | 949.00 | 4,516.39 | 135,128 |
| 2023-08-25 | 902.00 | 910.00 | 902.00 | 909.00 | 4,326.02 | 12,112 |
| 2023-08-24 | 898.00 | 907.00 | 898.00 | 906.00 | 4,311.75 | 11,260 |
| 2023-08-23 | 897.00 | 910.00 | 891.00 | 898.00 | 4,273.67 | 33,268 |
| 2023-08-22 | 898.00 | 905.00 | 892.00 | 894.00 | 4,254.64 | 23,052 |
| 2023-08-21 | 900.00 | 903.00 | 887.00 | 900.00 | 4,283.19 | 24,165 |
| 2023-08-18 | 909.00 | 909.00 | 899.00 | 900.00 | 4,283.19 | 12,638 |
| 2023-08-17 | 909.00 | 914.00 | 899.00 | 914.00 | 4,349.82 | 19,605 |
| 2023-08-16 | 920.00 | 920.00 | 909.00 | 914.00 | 4,349.82 | 12,367 |
| 2023-08-14 | 918.00 | 924.00 | 916.00 | 920.00 | 4,378.37 | 11,368 |
| 2023-08-11 | 917.00 | 928.00 | 917.00 | 924.00 | 4,397.41 | 7,623 |
| 2023-08-10 | 924.00 | 928.00 | 916.00 | 924.00 | 4,397.41 | 16,412 |
| 2023-08-09 | 916.00 | 930.00 | 910.00 | 924.00 | 4,397.41 | 10,371 |
| 2023-08-08 | 923.00 | 924.00 | 912.00 | 918.00 | 4,368.85 | 7,964 |
| 2023-08-07 | 933.00 | 933.00 | 923.00 | 924.00 | 4,397.41 | 9,137 |
| 2023-08-04 | 920.00 | 932.00 | 920.00 | 930.00 | 4,425.96 | 12,256 |
| 2023-08-03 | 929.00 | 929.00 | 918.00 | 928.00 | 4,416.45 | 13,457 |
| 2023-08-02 | 933.00 | 935.00 | 918.00 | 934.00 | 4,445.00 | 18,210 |
| 2023-08-01 | 937.00 | 937.00 | 923.00 | 933.00 | 4,440.24 | 16,864 |
| 2023-07-31 | 931.00 | 940.00 | 923.00 | 933.00 | 4,440.24 | 21,035 |
| 2023-07-28 | 903.00 | 933.00 | 903.00 | 933.00 | 4,440.24 | 12,788 |
| 2023-07-27 | 871.00 | 917.00 | 869.00 | 916.00 | 4,359.34 | 72,846 |
| 2023-07-26 | 925.00 | 925.00 | 841.00 | 881.00 | 4,192.77 | 79,987 |
| 2023-07-25 | 940.00 | 946.00 | 927.00 | 929.00 | 4,421.20 | 32,103 |
| 2023-07-24 | 975.00 | 975.00 | 945.00 | 948.00 | 4,511.63 | 41,385 |
| 2023-07-21 | 971.00 | 978.00 | 971.00 | 975.00 | 4,640.12 | 19,572 |
| 2023-07-20 | 987.00 | 990.00 | 970.00 | 978.00 | 4,654.40 | 44,080 |
| 2023-07-19 | 985.00 | 1,007.00 | 980.00 | 987.00 | 4,697.23 | 50,826 |
| 2023-07-18 | 998.00 | 999.00 | 981.00 | 985.00 | 4,687.71 | 44,106 |
| 2023-07-17 | 998.00 | 1,002.00 | 992.00 | 998.00 | 4,749.58 | 12,357 |
| 2023-07-14 | 1,000.00 | 1,010.00 | 996.00 | 1,003.00 | 4,773.38 | 53,639 |
| 2023-07-13 | 991.00 | 996.00 | 988.00 | 993.00 | 4,725.79 | 24,455 |
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.