Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,037.00 | 1,051.00 | 1,025.00 | 1,051.00 | 5,001.81 | 69,124 |
| 2023-04-12 | 1,019.00 | 1,038.00 | 1,018.00 | 1,038.00 | 4,939.95 | 57,203 |
| 2023-04-11 | 1,022.00 | 1,023.00 | 1,006.00 | 1,022.00 | 4,863.80 | 34,906 |
| 2023-04-10 | 1,037.00 | 1,037.00 | 1,008.00 | 1,016.00 | 4,835.25 | 58,460 |
| 2023-04-07 | 1,045.00 | 1,047.00 | 1,031.00 | 1,033.00 | 4,916.15 | 58,801 |
| 2023-04-06 | 1,057.00 | 1,057.00 | 1,041.00 | 1,045.00 | 4,973.26 | 23,258 |
| 2023-04-05 | 1,051.00 | 1,058.00 | 1,042.00 | 1,057.00 | 5,030.37 | 23,979 |
| 2023-04-04 | 1,049.00 | 1,054.00 | 1,041.00 | 1,052.00 | 5,006.57 | 24,220 |
| 2023-04-03 | 1,061.00 | 1,070.00 | 1,043.00 | 1,049.00 | 4,992.30 | 41,478 |
| 2023-03-31 | 1,065.00 | 1,065.00 | 1,048.00 | 1,063.00 | 5,058.92 | 34,768 |
| 2023-03-30 | 1,063.00 | 1,069.00 | 1,057.00 | 1,059.00 | 5,039.89 | 23,706 |
| 2023-03-29 | 1,058.00 | 1,066.00 | 1,054.00 | 1,058.00 | 5,035.13 | 21,618 |
| 2023-03-28 | 1,056.00 | 1,068.00 | 1,056.00 | 1,063.00 | 5,058.92 | 12,202 |
| 2023-03-27 | 1,065.00 | 1,070.00 | 1,052.00 | 1,058.00 | 5,035.13 | 23,814 |
| 2023-03-24 | 1,069.00 | 1,080.00 | 1,058.00 | 1,069.00 | 5,087.48 | 49,634 |
| 2023-03-23 | 1,081.00 | 1,083.00 | 1,072.00 | 1,073.00 | 5,106.51 | 23,928 |
| 2023-03-22 | 1,102.00 | 1,109.00 | 1,082.00 | 1,084.00 | 5,158.86 | 52,451 |
| 2023-03-21 | 1,119.00 | 1,125.00 | 1,096.00 | 1,099.00 | 5,230.25 | 31,931 |
| 2023-03-20 | 1,127.00 | 1,146.00 | 1,108.00 | 1,116.00 | 5,311.16 | 53,022 |
| 2023-03-17 | 1,097.00 | 1,124.00 | 1,091.00 | 1,105.00 | 5,258.81 | 35,714 |
| 2023-03-16 | 1,082.00 | 1,130.00 | 1,070.00 | 1,094.00 | 5,206.46 | 37,325 |
| 2023-03-15 | 1,099.00 | 1,103.00 | 1,083.00 | 1,094.00 | 5,206.46 | 27,310 |
| 2023-03-14 | 1,105.00 | 1,112.00 | 1,080.00 | 1,085.00 | 5,163.62 | 65,615 |
| 2023-03-13 | 1,124.00 | 1,130.00 | 1,105.00 | 1,120.00 | 5,330.19 | 77,620 |
| 2023-03-10 | 1,121.00 | 1,142.00 | 1,120.00 | 1,130.00 | 5,377.78 | 81,756 |
| 2023-03-09 | 1,115.00 | 1,128.00 | 1,113.00 | 1,126.00 | 5,358.75 | 40,520 |
| 2023-03-08 | 1,114.00 | 1,130.00 | 1,110.00 | 1,125.00 | 5,353.99 | 51,334 |
| 2023-03-07 | 1,110.00 | 1,116.00 | 1,110.00 | 1,115.00 | 5,306.40 | 19,591 |
| 2023-03-06 | 1,119.00 | 1,119.00 | 1,106.00 | 1,112.00 | 5,292.12 | 23,955 |
| 2023-03-03 | 1,115.00 | 1,116.00 | 1,109.00 | 1,111.00 | 5,287.36 | 21,924 |
| 2023-03-02 | 1,110.00 | 1,113.00 | 1,106.00 | 1,112.00 | 5,292.12 | 50,188 |
| 2023-02-28 | 1,116.00 | 1,116.00 | 1,107.00 | 1,110.00 | 5,282.60 | 27,005 |
| 2023-02-27 | 1,116.00 | 1,116.00 | 1,105.00 | 1,108.00 | 5,273.08 | 22,620 |
| 2023-02-24 | 1,114.00 | 1,119.00 | 1,111.00 | 1,114.00 | 5,301.64 | 28,999 |
| 2023-02-23 | 1,124.00 | 1,124.00 | 1,110.00 | 1,117.00 | 5,315.92 | 52,063 |
| 2023-02-22 | 1,127.00 | 1,133.00 | 1,120.00 | 1,121.00 | 5,334.95 | 21,464 |
| 2023-02-21 | 1,131.00 | 1,140.00 | 1,131.00 | 1,137.00 | 5,411.10 | 14,404 |
| 2023-02-20 | 1,133.00 | 1,137.00 | 1,127.00 | 1,132.00 | 5,387.30 | 17,307 |
| 2023-02-17 | 1,132.00 | 1,137.00 | 1,122.00 | 1,137.00 | 5,411.10 | 52,331 |
| 2023-02-16 | 1,128.00 | 1,134.00 | 1,124.00 | 1,132.00 | 5,387.30 | 26,224 |
| 2023-02-15 | 1,145.00 | 1,145.00 | 1,125.00 | 1,127.00 | 5,363.51 | 50,448 |
| 2023-02-14 | 1,140.00 | 1,148.00 | 1,130.00 | 1,143.00 | 5,439.65 | 31,893 |
| 2023-02-13 | 1,149.00 | 1,149.00 | 1,131.00 | 1,131.00 | 5,382.54 | 28,447 |
| 2023-02-10 | 1,129.00 | 1,153.00 | 1,125.00 | 1,141.00 | 5,430.13 | 58,519 |
| 2023-02-09 | 1,126.00 | 1,134.00 | 1,121.00 | 1,131.00 | 5,382.54 | 28,094 |
| 2023-02-08 | 1,129.00 | 1,132.00 | 1,123.00 | 1,130.00 | 5,377.78 | 33,745 |
| 2023-02-07 | 1,122.00 | 1,131.00 | 1,120.00 | 1,129.00 | 5,373.02 | 19,908 |
| 2023-02-06 | 1,124.00 | 1,127.00 | 1,120.00 | 1,126.00 | 5,358.75 | 27,925 |
| 2023-02-03 | 1,141.00 | 1,144.00 | 1,123.00 | 1,127.00 | 5,363.51 | 43,260 |
| 2023-02-02 | 1,131.00 | 1,140.00 | 1,130.00 | 1,139.00 | 5,420.62 | 46,546 |
| 2023-02-01 | 1,130.00 | 1,135.00 | 1,123.00 | 1,129.00 | 5,373.02 | 31,907 |
| 2023-01-31 | 1,120.00 | 1,130.00 | 1,119.00 | 1,123.00 | 5,344.47 | 22,535 |
| 2023-01-30 | 1,123.00 | 1,130.00 | 1,119.00 | 1,122.00 | 5,339.71 | 33,737 |
| 2023-01-27 | 1,123.00 | 1,130.00 | 1,117.00 | 1,121.00 | 5,334.95 | 33,266 |
| 2023-01-26 | 1,119.00 | 1,127.00 | 1,118.00 | 1,124.00 | 5,349.23 | 38,901 |
| 2023-01-25 | 1,120.00 | 1,145.00 | 1,107.00 | 1,117.00 | 5,315.92 | 929,086 |
| 2023-01-20 | 1,130.00 | 1,130.00 | 1,095.00 | 1,100.00 | 5,235.01 | 207,633 |
| 2023-01-19 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 5,377.78 | 53,637 |
| 2023-01-18 | 1,165.00 | 1,175.00 | 1,130.00 | 1,140.00 | 5,425.37 | 107,890 |
| 2023-01-17 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 5,568.15 | 34,650 |
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.