Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,065.00 | 1,115.00 | 1,055.00 | 1,060.00 | 4,976.78 | 68,661 |
| 2022-10-20 | 1,025.00 | 1,125.00 | 1,025.00 | 1,075.00 | 5,047.21 | 272,543 |
| 2022-10-19 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 4,859.40 | 41,045 |
| 2022-10-18 | 1,040.00 | 1,050.00 | 1,025.00 | 1,040.00 | 4,882.88 | 73,872 |
| 2022-10-17 | 998.00 | 1,060.00 | 993.00 | 1,050.00 | 4,929.83 | 86,061 |
| 2022-10-14 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 4,742.03 | 53,629 |
| 2022-10-13 | 1,015.00 | 1,020.00 | 992.00 | 993.00 | 4,662.21 | 66,592 |
| 2022-10-12 | 1,000.00 | 1,040.00 | 998.00 | 1,025.00 | 4,812.45 | 50,518 |
| 2022-10-11 | 1,005.00 | 1,020.00 | 989.00 | 1,000.00 | 4,695.08 | 149,934 |
| 2022-10-07 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 4,765.50 | 33,940 |
| 2022-10-06 | 1,015.00 | 1,045.00 | 1,010.00 | 1,030.00 | 4,835.93 | 66,378 |
| 2022-10-05 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 4,718.55 | 60,388 |
| 2022-10-04 | 1,025.00 | 1,035.00 | 1,010.00 | 1,015.00 | 4,765.50 | 56,927 |
| 2022-09-30 | 996.00 | 1,030.00 | 992.00 | 1,000.00 | 4,695.08 | 76,296 |
| 2022-09-29 | 1,000.00 | 1,030.00 | 1,000.00 | 1,000.00 | 4,695.08 | 92,580 |
| 2022-09-28 | 1,015.00 | 1,040.00 | 990.00 | 1,010.00 | 4,742.03 | 96,701 |
| 2022-09-27 | 1,075.00 | 1,080.00 | 998.00 | 1,035.00 | 4,859.40 | 275,968 |
| 2022-09-26 | 1,155.00 | 1,160.00 | 1,050.00 | 1,080.00 | 5,070.68 | 176,062 |
| 2022-09-23 | 1,225.00 | 1,230.00 | 1,175.00 | 1,195.00 | 5,610.62 | 88,296 |
| 2022-09-22 | 1,255.00 | 1,280.00 | 1,210.00 | 1,225.00 | 5,751.47 | 226,181 |
| 2022-09-21 | 1,210.00 | 1,325.00 | 1,210.00 | 1,285.00 | 6,033.17 | 379,979 |
| 2022-09-20 | 1,210.00 | 1,240.00 | 1,200.00 | 1,225.00 | 5,751.47 | 89,822 |
| 2022-09-19 | 1,215.00 | 1,260.00 | 1,180.00 | 1,205.00 | 5,657.57 | 169,156 |
| 2022-09-16 | 1,230.00 | 1,255.00 | 1,215.00 | 1,225.00 | 5,751.47 | 97,427 |
| 2022-09-15 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 5,845.37 | 66,509 |
| 2022-09-14 | 1,195.00 | 1,270.00 | 1,170.00 | 1,250.00 | 5,868.85 | 176,610 |
| 2022-09-13 | 1,215.00 | 1,250.00 | 1,180.00 | 1,215.00 | 5,704.52 | 155,541 |
| 2022-09-08 | 1,225.00 | 1,240.00 | 1,190.00 | 1,215.00 | 5,704.52 | 117,960 |
| 2022-09-07 | 1,185.00 | 1,225.00 | 1,150.00 | 1,225.00 | 5,751.47 | 169,486 |
| 2022-09-06 | 1,170.00 | 1,260.00 | 1,165.00 | 1,195.00 | 5,610.62 | 779,353 |
| 2022-09-05 | 1,085.00 | 1,180.00 | 1,080.00 | 1,165.00 | 5,469.76 | 538,785 |
| 2022-09-02 | 1,085.00 | 1,145.00 | 1,085.00 | 1,100.00 | 5,164.58 | 390,021 |
| 2022-09-01 | 1,020.00 | 1,165.00 | 998.00 | 1,085.00 | 5,094.16 | 1,456,339 |
| 2022-08-31 | 1,015.00 | 1,025.00 | 1,000.00 | 1,020.00 | 4,788.98 | 40,410 |
| 2022-08-30 | 1,005.00 | 1,035.00 | 1,000.00 | 1,015.00 | 4,765.50 | 42,234 |
| 2022-08-29 | 992.00 | 1,005.00 | 992.00 | 998.00 | 4,685.69 | 40,456 |
| 2022-08-26 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 4,788.98 | 41,632 |
| 2022-08-25 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 4,835.93 | 29,324 |
| 2022-08-24 | 1,005.00 | 1,025.00 | 996.00 | 1,005.00 | 4,718.55 | 46,424 |
| 2022-08-23 | 1,010.00 | 1,020.00 | 996.00 | 1,000.00 | 4,695.08 | 86,743 |
| 2022-08-22 | 1,045.00 | 1,055.00 | 1,020.00 | 1,020.00 | 4,788.98 | 53,619 |
| 2022-08-19 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 4,976.78 | 59,610 |
| 2022-08-18 | 1,050.00 | 1,080.00 | 1,040.00 | 1,075.00 | 5,047.21 | 45,880 |
| 2022-08-17 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 4,976.78 | 73,170 |
| 2022-08-16 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 5,070.68 | 46,053 |
| 2022-08-12 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 5,094.16 | 59,008 |
| 2022-08-11 | 1,080.00 | 1,110.00 | 1,075.00 | 1,080.00 | 5,070.68 | 119,068 |
| 2022-08-10 | 1,100.00 | 1,105.00 | 1,070.00 | 1,070.00 | 5,023.73 | 207,139 |
| 2022-08-09 | 1,065.00 | 1,115.00 | 1,045.00 | 1,115.00 | 5,235.01 | 369,216 |
| 2022-08-08 | 1,060.00 | 1,105.00 | 1,050.00 | 1,075.00 | 5,047.21 | 182,788 |
| 2022-08-05 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 4,882.88 | 52,796 |
| 2022-08-04 | 1,045.00 | 1,050.00 | 1,030.00 | 1,045.00 | 4,906.36 | 58,007 |
| 2022-08-03 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 4,859.40 | 39,580 |
| 2022-08-02 | 1,050.00 | 1,050.00 | 1,015.00 | 1,030.00 | 4,835.93 | 62,017 |
| 2022-08-01 | 1,060.00 | 1,060.00 | 1,035.00 | 1,040.00 | 4,882.88 | 73,490 |
| 2022-07-29 | 1,035.00 | 1,055.00 | 1,030.00 | 1,050.00 | 4,929.83 | 92,528 |
| 2022-07-28 | 1,040.00 | 1,045.00 | 1,020.00 | 1,030.00 | 4,835.93 | 75,223 |
| 2022-07-27 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 4,835.93 | 61,106 |
| 2022-07-26 | 1,010.00 | 1,040.00 | 1,010.00 | 1,020.00 | 4,788.98 | 74,472 |
| 2022-07-25 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 4,788.98 | 49,533 |
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.