Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,060.00 | 1,060.00 | 1,010.00 | 1,025.00 | 4,812.45 | 94,261 |
| 2022-07-21 | 1,005.00 | 1,035.00 | 1,000.00 | 1,035.00 | 4,859.40 | 157,087 |
| 2022-07-20 | 1,005.00 | 1,015.00 | 997.00 | 1,000.00 | 4,695.08 | 71,647 |
| 2022-07-19 | 986.00 | 995.00 | 982.00 | 992.00 | 4,657.52 | 48,399 |
| 2022-07-18 | 996.00 | 996.00 | 980.00 | 989.00 | 4,643.43 | 49,059 |
| 2022-07-15 | 988.00 | 996.00 | 971.00 | 975.00 | 4,577.70 | 40,550 |
| 2022-07-14 | 983.00 | 999.00 | 978.00 | 985.00 | 4,624.65 | 57,765 |
| 2022-07-13 | 970.00 | 977.00 | 961.00 | 975.00 | 4,577.70 | 54,880 |
| 2022-07-12 | 999.00 | 1,005.00 | 955.00 | 967.00 | 4,540.14 | 89,392 |
| 2022-07-11 | 1,000.00 | 1,025.00 | 994.00 | 999.00 | 4,690.38 | 102,746 |
| 2022-07-08 | 1,000.00 | 1,015.00 | 977.00 | 989.00 | 4,643.43 | 98,234 |
| 2022-07-07 | 965.00 | 990.00 | 960.00 | 990.00 | 4,648.13 | 109,630 |
| 2022-07-06 | 969.00 | 975.00 | 951.00 | 960.00 | 4,507.27 | 52,279 |
| 2022-07-05 | 945.00 | 970.00 | 940.00 | 970.00 | 4,554.22 | 158,208 |
| 2022-07-04 | 973.00 | 993.00 | 930.00 | 940.00 | 4,413.37 | 75,819 |
| 2022-07-01 | 990.00 | 997.00 | 953.00 | 969.00 | 4,549.53 | 72,329 |
| 2022-06-30 | 1,000.00 | 1,005.00 | 983.00 | 983.00 | 4,615.26 | 71,786 |
| 2022-06-29 | 981.00 | 1,010.00 | 977.00 | 1,000.00 | 4,695.08 | 102,240 |
| 2022-06-28 | 962.00 | 994.00 | 962.00 | 994.00 | 4,666.91 | 73,921 |
| 2022-06-27 | 949.00 | 967.00 | 935.00 | 964.00 | 4,526.05 | 119,139 |
| 2022-06-24 | 891.00 | 940.00 | 891.00 | 932.00 | 4,375.81 | 181,591 |
| 2022-06-23 | 962.00 | 971.00 | 895.00 | 899.00 | 4,220.87 | 202,858 |
| 2022-06-22 | 1,020.00 | 1,025.00 | 961.00 | 963.00 | 4,521.36 | 138,503 |
| 2022-06-21 | 994.00 | 1,020.00 | 994.00 | 1,005.00 | 4,718.55 | 119,493 |
| 2022-06-20 | 1,090.00 | 1,090.00 | 994.00 | 994.00 | 4,666.91 | 413,555 |
| 2022-06-17 | 980.00 | 1,020.00 | 971.00 | 1,020.00 | 4,788.98 | 330,430 |
| 2022-06-16 | 1,015.00 | 1,045.00 | 999.00 | 1,000.00 | 4,695.08 | 166,516 |
| 2022-06-15 | 1,065.00 | 1,075.00 | 1,000.00 | 1,000.00 | 4,695.08 | 269,121 |
| 2022-06-14 | 1,090.00 | 1,110.00 | 1,050.00 | 1,075.00 | 5,047.21 | 241,189 |
| 2022-06-13 | 1,180.00 | 1,185.00 | 1,125.00 | 1,125.00 | 5,281.96 | 188,274 |
| 2022-06-10 | 1,200.00 | 1,215.00 | 1,185.00 | 1,190.00 | 5,587.14 | 115,641 |
| 2022-06-09 | 1,210.00 | 1,220.00 | 1,195.00 | 1,205.00 | 5,657.57 | 107,839 |
| 2022-06-08 | 1,230.00 | 1,250.00 | 1,210.00 | 1,210.00 | 5,681.04 | 94,007 |
| 2022-06-07 | 1,270.00 | 1,270.00 | 1,225.00 | 1,230.00 | 5,774.94 | 251,009 |
| 2022-06-03 | 1,290.00 | 1,300.00 | 1,260.00 | 1,270.00 | 5,962.75 | 170,116 |
| 2022-06-02 | 1,300.00 | 1,305.00 | 1,265.00 | 1,270.00 | 5,962.75 | 211,919 |
| 2022-05-31 | 1,280.00 | 1,310.00 | 1,275.00 | 1,295.00 | 6,080.12 | 264,918 |
| 2022-05-30 | 1,300.00 | 1,305.00 | 1,280.00 | 1,280.00 | 6,009.70 | 236,294 |
| 2022-05-27 | 1,315.00 | 1,320.00 | 1,275.00 | 1,300.00 | 6,103.60 | 406,517 |
| 2022-05-26 | 1,250.00 | 1,445.00 | 1,240.00 | 1,325.00 | 6,220.98 | 4,766,828 |
| 2022-05-25 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 5,634.09 | 80,010 |
| 2022-05-24 | 1,215.00 | 1,220.00 | 1,195.00 | 1,195.00 | 5,610.62 | 82,769 |
| 2022-05-23 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 5,704.52 | 102,778 |
| 2022-05-20 | 1,205.00 | 1,245.00 | 1,200.00 | 1,225.00 | 5,751.47 | 129,944 |
| 2022-05-19 | 1,185.00 | 1,210.00 | 1,185.00 | 1,190.00 | 5,587.14 | 61,126 |
| 2022-05-18 | 1,240.00 | 1,255.00 | 1,220.00 | 1,220.00 | 5,727.99 | 73,180 |
| 2022-05-17 | 1,220.00 | 1,245.00 | 1,200.00 | 1,230.00 | 5,774.94 | 98,258 |
| 2022-05-16 | 1,200.00 | 1,225.00 | 1,185.00 | 1,200.00 | 5,634.09 | 83,168 |
| 2022-05-13 | 1,165.00 | 1,205.00 | 1,165.00 | 1,190.00 | 5,587.14 | 84,177 |
| 2022-05-12 | 1,210.00 | 1,235.00 | 1,160.00 | 1,160.00 | 5,446.29 | 106,505 |
| 2022-05-11 | 1,220.00 | 1,255.00 | 1,220.00 | 1,235.00 | 5,798.42 | 68,281 |
| 2022-05-10 | 1,230.00 | 1,245.00 | 1,155.00 | 1,235.00 | 5,798.42 | 105,640 |
| 2022-05-09 | 1,285.00 | 1,290.00 | 1,255.00 | 1,255.00 | 5,892.32 | 122,427 |
| 2022-05-06 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 6,080.12 | 112,051 |
| 2022-05-04 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 6,174.03 | 173,293 |
| 2022-05-03 | 1,340.00 | 1,355.00 | 1,325.00 | 1,325.00 | 6,220.98 | 177,253 |
| 2022-05-02 | 1,310.00 | 1,335.00 | 1,285.00 | 1,325.00 | 6,220.98 | 187,033 |
| 2022-04-29 | 1,275.00 | 1,435.00 | 1,265.00 | 1,315.00 | 6,174.03 | 1,229,916 |
| 2022-04-28 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 5,915.80 | 143,254 |
| 2022-04-27 | 1,290.00 | 1,295.00 | 1,255.00 | 1,265.00 | 5,939.27 | 327,039 |
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.