Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,165.00 | 1,175.00 | 1,145.00 | 1,170.00 | 5,568.15 | 59,472 |
| 2023-01-13 | 1,165.00 | 1,175.00 | 1,155.00 | 1,160.00 | 5,520.56 | 58,531 |
| 2023-01-12 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 5,568.15 | 43,716 |
| 2023-01-11 | 1,175.00 | 1,185.00 | 1,160.00 | 1,175.00 | 5,591.94 | 87,820 |
| 2023-01-10 | 1,175.00 | 1,185.00 | 1,160.00 | 1,175.00 | 5,591.94 | 62,198 |
| 2023-01-09 | 1,180.00 | 1,220.00 | 1,165.00 | 1,190.00 | 5,663.33 | 86,785 |
| 2023-01-06 | 1,170.00 | 1,210.00 | 1,165.00 | 1,170.00 | 5,568.15 | 52,329 |
| 2023-01-05 | 1,185.00 | 1,195.00 | 1,135.00 | 1,180.00 | 5,615.74 | 204,185 |
| 2023-01-04 | 1,095.00 | 1,200.00 | 1,095.00 | 1,200.00 | 5,710.92 | 247,860 |
| 2023-01-03 | 1,125.00 | 1,135.00 | 1,065.00 | 1,105.00 | 5,258.81 | 102,657 |
| 2023-01-02 | 1,105.00 | 1,160.00 | 1,105.00 | 1,125.00 | 5,353.99 | 79,014 |
| 2022-12-29 | 1,110.00 | 1,145.00 | 1,095.00 | 1,110.00 | 5,282.60 | 64,733 |
| 2022-12-28 | 1,110.00 | 1,145.00 | 1,105.00 | 1,115.00 | 5,306.40 | 94,703 |
| 2022-12-27 | 1,060.00 | 1,140.00 | 1,060.00 | 1,115.00 | 5,235.01 | 163,886 |
| 2022-12-26 | 1,140.00 | 1,140.00 | 1,070.00 | 1,070.00 | 5,023.73 | 185,224 |
| 2022-12-23 | 1,155.00 | 1,175.00 | 1,100.00 | 1,130.00 | 5,305.44 | 313,193 |
| 2022-12-22 | 1,185.00 | 1,190.00 | 1,145.00 | 1,170.00 | 5,493.24 | 148,484 |
| 2022-12-21 | 1,195.00 | 1,205.00 | 1,170.00 | 1,180.00 | 5,540.19 | 73,557 |
| 2022-12-20 | 1,215.00 | 1,235.00 | 1,190.00 | 1,195.00 | 5,610.62 | 86,501 |
| 2022-12-19 | 1,230.00 | 1,265.00 | 1,210.00 | 1,230.00 | 5,774.94 | 108,861 |
| 2022-12-16 | 1,190.00 | 1,280.00 | 1,180.00 | 1,230.00 | 5,774.94 | 231,289 |
| 2022-12-15 | 1,175.00 | 1,220.00 | 1,170.00 | 1,200.00 | 5,634.09 | 74,415 |
| 2022-12-14 | 1,165.00 | 1,190.00 | 1,165.00 | 1,185.00 | 5,563.67 | 48,079 |
| 2022-12-13 | 1,175.00 | 1,185.00 | 1,155.00 | 1,170.00 | 5,493.24 | 84,508 |
| 2022-12-12 | 1,210.00 | 1,210.00 | 1,155.00 | 1,170.00 | 5,493.24 | 174,087 |
| 2022-12-09 | 1,170.00 | 1,210.00 | 1,145.00 | 1,195.00 | 5,610.62 | 197,826 |
| 2022-12-08 | 1,150.00 | 1,185.00 | 1,135.00 | 1,160.00 | 5,446.29 | 249,319 |
| 2022-12-07 | 1,225.00 | 1,270.00 | 1,125.00 | 1,145.00 | 5,375.86 | 578,399 |
| 2022-12-06 | 1,310.00 | 1,335.00 | 1,230.00 | 1,250.00 | 5,868.85 | 434,379 |
| 2022-12-05 | 1,245.00 | 1,345.00 | 1,230.00 | 1,325.00 | 6,220.98 | 1,016,005 |
| 2022-12-02 | 1,160.00 | 1,240.00 | 1,150.00 | 1,225.00 | 5,751.47 | 514,922 |
| 2022-12-01 | 1,150.00 | 1,170.00 | 1,135.00 | 1,165.00 | 5,469.76 | 102,835 |
| 2022-11-30 | 1,130.00 | 1,155.00 | 1,120.00 | 1,140.00 | 5,352.39 | 38,762 |
| 2022-11-29 | 1,110.00 | 1,135.00 | 1,110.00 | 1,135.00 | 5,328.91 | 23,710 |
| 2022-11-28 | 1,150.00 | 1,150.00 | 1,110.00 | 1,120.00 | 5,258.49 | 83,424 |
| 2022-11-25 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 5,399.34 | 54,925 |
| 2022-11-24 | 1,160.00 | 1,160.00 | 1,135.00 | 1,150.00 | 5,399.34 | 59,778 |
| 2022-11-23 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 5,399.34 | 71,924 |
| 2022-11-22 | 1,150.00 | 1,170.00 | 1,135.00 | 1,140.00 | 5,352.39 | 119,471 |
| 2022-11-21 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 5,422.81 | 170,628 |
| 2022-11-18 | 1,120.00 | 1,150.00 | 1,115.00 | 1,130.00 | 5,305.44 | 83,423 |
| 2022-11-17 | 1,125.00 | 1,135.00 | 1,100.00 | 1,130.00 | 5,305.44 | 95,518 |
| 2022-11-16 | 1,085.00 | 1,185.00 | 1,075.00 | 1,120.00 | 5,258.49 | 394,363 |
| 2022-11-15 | 1,080.00 | 1,090.00 | 1,065.00 | 1,085.00 | 5,094.16 | 116,525 |
| 2022-11-14 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 5,023.73 | 173,345 |
| 2022-11-11 | 1,075.00 | 1,085.00 | 1,050.00 | 1,055.00 | 4,953.31 | 127,426 |
| 2022-11-10 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 4,929.83 | 46,300 |
| 2022-11-09 | 1,045.00 | 1,065.00 | 1,045.00 | 1,055.00 | 4,953.31 | 59,079 |
| 2022-11-08 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 4,882.88 | 78,342 |
| 2022-11-07 | 1,060.00 | 1,060.00 | 1,025.00 | 1,035.00 | 4,859.40 | 138,962 |
| 2022-11-04 | 1,055.00 | 1,090.00 | 1,035.00 | 1,055.00 | 4,953.31 | 114,988 |
| 2022-11-03 | 1,090.00 | 1,090.00 | 1,050.00 | 1,060.00 | 4,976.78 | 204,746 |
| 2022-11-02 | 1,120.00 | 1,130.00 | 1,095.00 | 1,100.00 | 5,164.58 | 60,868 |
| 2022-11-01 | 1,105.00 | 1,135.00 | 1,095.00 | 1,120.00 | 5,258.49 | 64,710 |
| 2022-10-31 | 1,130.00 | 1,135.00 | 1,105.00 | 1,105.00 | 5,188.06 | 47,259 |
| 2022-10-28 | 1,125.00 | 1,135.00 | 1,110.00 | 1,125.00 | 5,281.96 | 35,734 |
| 2022-10-27 | 1,130.00 | 1,150.00 | 1,120.00 | 1,125.00 | 5,281.96 | 65,062 |
| 2022-10-26 | 1,140.00 | 1,165.00 | 1,110.00 | 1,130.00 | 5,305.44 | 78,456 |
| 2022-10-25 | 1,095.00 | 1,195.00 | 1,090.00 | 1,150.00 | 5,399.34 | 463,351 |
| 2022-10-24 | 1,090.00 | 1,145.00 | 1,075.00 | 1,090.00 | 5,117.63 | 210,405 |
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.