Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 993.00 | 996.00 | 984.00 | 991.00 | 4,716.27 | 31,819 |
| 2023-07-11 | 993.00 | 1,000.00 | 991.00 | 995.00 | 4,735.30 | 28,343 |
| 2023-07-10 | 992.00 | 1,001.00 | 991.00 | 998.00 | 4,749.58 | 57,146 |
| 2023-07-07 | 993.00 | 1,001.00 | 991.00 | 992.00 | 4,721.03 | 24,089 |
| 2023-07-06 | 1,014.00 | 1,014.00 | 995.00 | 1,001.00 | 4,763.86 | 69,157 |
| 2023-07-05 | 1,004.00 | 1,006.00 | 991.00 | 1,005.00 | 4,782.90 | 87,175 |
| 2023-07-04 | 1,011.00 | 1,011.00 | 999.00 | 1,004.00 | 4,778.14 | 38,768 |
| 2023-07-03 | 1,001.00 | 1,018.00 | 1,001.00 | 1,009.00 | 4,801.93 | 19,609 |
| 2023-06-30 | 1,001.00 | 1,007.00 | 1,000.00 | 1,004.00 | 4,778.14 | 20,741 |
| 2023-06-29 | 1,011.00 | 1,015.00 | 1,001.00 | 1,005.00 | 4,782.90 | 15,873 |
| 2023-06-28 | 1,007.00 | 1,016.00 | 1,005.00 | 1,011.00 | 4,811.45 | 13,180 |
| 2023-06-27 | 1,004.00 | 1,012.00 | 1,004.00 | 1,007.00 | 4,792.41 | 9,582 |
| 2023-06-26 | 1,018.00 | 1,018.00 | 1,008.00 | 1,012.00 | 4,816.21 | 14,331 |
| 2023-06-23 | 1,019.00 | 1,020.00 | 1,013.00 | 1,018.00 | 4,844.76 | 5,179 |
| 2023-06-22 | 1,018.00 | 1,026.00 | 1,013.00 | 1,019.00 | 4,849.52 | 6,450 |
| 2023-06-21 | 1,008.00 | 1,025.00 | 1,008.00 | 1,018.00 | 4,844.76 | 11,372 |
| 2023-06-20 | 1,022.00 | 1,030.00 | 1,007.00 | 1,014.00 | 4,825.73 | 26,960 |
| 2023-06-19 | 1,025.00 | 1,029.00 | 1,022.00 | 1,025.00 | 4,878.08 | 22,884 |
| 2023-06-16 | 1,027.00 | 1,036.00 | 1,023.00 | 1,028.00 | 4,892.36 | 11,434 |
| 2023-06-15 | 1,030.00 | 1,037.00 | 1,023.00 | 1,031.00 | 4,906.63 | 4,628 |
| 2023-06-14 | 1,042.00 | 1,045.00 | 1,029.00 | 1,030.00 | 4,901.87 | 55,022 |
| 2023-06-13 | 1,038.00 | 1,047.00 | 1,032.00 | 1,041.00 | 4,954.22 | 18,885 |
| 2023-06-12 | 1,031.00 | 1,040.00 | 1,030.00 | 1,038.00 | 4,939.95 | 36,618 |
| 2023-06-09 | 1,032.00 | 1,039.00 | 1,031.00 | 1,034.00 | 4,920.91 | 10,267 |
| 2023-06-08 | 1,030.00 | 1,041.00 | 1,030.00 | 1,032.00 | 4,911.39 | 10,546 |
| 2023-06-07 | 1,030.00 | 1,043.00 | 1,028.00 | 1,028.00 | 4,892.36 | 26,586 |
| 2023-06-05 | 1,045.00 | 1,045.00 | 1,029.00 | 1,035.00 | 4,925.67 | 12,836 |
| 2023-06-02 | 1,043.00 | 1,047.00 | 1,031.00 | 1,044.00 | 4,968.50 | 15,271 |
| 2023-06-01 | 1,044.00 | 1,047.00 | 1,036.00 | 1,047.00 | 4,982.78 | 5,467 |
| 2023-05-31 | 1,040.00 | 1,049.00 | 1,038.00 | 1,044.00 | 4,968.50 | 11,611 |
| 2023-05-30 | 1,033.00 | 1,047.00 | 1,025.00 | 1,039.00 | 4,944.71 | 34,032 |
| 2023-05-26 | 1,038.00 | 1,042.00 | 1,027.00 | 1,033.00 | 4,916.15 | 9,957 |
| 2023-05-25 | 1,032.00 | 1,043.00 | 1,030.00 | 1,038.00 | 4,939.95 | 35,086 |
| 2023-05-24 | 1,035.00 | 1,037.00 | 1,027.00 | 1,032.00 | 4,911.39 | 21,683 |
| 2023-05-23 | 1,027.00 | 1,040.00 | 1,026.00 | 1,037.00 | 4,935.19 | 30,460 |
| 2023-05-22 | 1,023.00 | 1,026.00 | 1,018.00 | 1,026.00 | 4,882.84 | 22,241 |
| 2023-05-19 | 1,025.00 | 1,029.00 | 1,013.00 | 1,020.00 | 4,854.28 | 35,443 |
| 2023-05-18 | 1,034.00 | 1,035.00 | 1,022.00 | 1,024.00 | 4,873.32 | 17,803 |
| 2023-05-17 | 1,010.00 | 1,028.00 | 999.00 | 1,028.00 | 4,892.36 | 55,332 |
| 2023-05-16 | 1,021.00 | 1,028.00 | 1,001.00 | 1,020.00 | 4,854.28 | 48,014 |
| 2023-05-15 | 1,036.00 | 1,045.00 | 1,020.00 | 1,021.00 | 4,859.04 | 18,579 |
| 2023-05-12 | 1,021.00 | 1,045.00 | 1,021.00 | 1,045.00 | 4,973.26 | 26,619 |
| 2023-05-11 | 1,011.00 | 1,032.00 | 1,010.00 | 1,021.00 | 4,859.04 | 40,810 |
| 2023-05-10 | 1,008.00 | 1,017.00 | 1,004.00 | 1,011.00 | 4,811.45 | 15,042 |
| 2023-05-09 | 1,012.00 | 1,015.00 | 1,006.00 | 1,008.00 | 4,797.17 | 25,913 |
| 2023-05-08 | 1,007.00 | 1,012.00 | 1,003.00 | 1,012.00 | 4,816.21 | 22,321 |
| 2023-05-04 | 1,002.00 | 1,009.00 | 1,000.00 | 1,005.00 | 4,782.90 | 51,907 |
| 2023-05-03 | 1,000.00 | 1,004.00 | 1,000.00 | 1,003.00 | 4,773.38 | 29,169 |
| 2023-05-02 | 1,000.00 | 1,006.00 | 997.00 | 1,005.00 | 4,782.90 | 33,104 |
| 2023-04-28 | 1,008.00 | 1,009.00 | 989.00 | 1,001.00 | 4,763.86 | 82,413 |
| 2023-04-27 | 1,003.00 | 1,012.00 | 995.00 | 1,004.00 | 4,778.14 | 54,432 |
| 2023-04-26 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 4,806.69 | 46,612 |
| 2023-04-25 | 1,021.00 | 1,027.00 | 1,004.00 | 1,017.00 | 4,840.01 | 60,164 |
| 2023-04-24 | 1,035.00 | 1,049.00 | 1,025.00 | 1,030.00 | 4,901.87 | 30,381 |
| 2023-04-21 | 1,055.00 | 1,055.00 | 1,041.00 | 1,046.00 | 4,978.02 | 15,220 |
| 2023-04-20 | 1,057.00 | 1,059.00 | 1,046.00 | 1,055.00 | 5,020.85 | 33,131 |
| 2023-04-19 | 1,071.00 | 1,071.00 | 1,050.00 | 1,058.00 | 5,035.13 | 56,413 |
| 2023-04-18 | 1,079.00 | 1,080.00 | 1,064.00 | 1,070.00 | 5,092.24 | 25,049 |
| 2023-04-17 | 1,070.00 | 1,084.00 | 1,054.00 | 1,079.00 | 5,135.07 | 56,602 |
| 2023-04-14 | 1,052.00 | 1,080.00 | 1,050.00 | 1,070.00 | 5,092.24 | 83,582 |
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.