Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,360.00 | 1,375.00 | 1,335.00 | 1,335.00 | 6,267.93 | 202,390 |
| 2022-04-25 | 1,435.00 | 1,445.00 | 1,345.00 | 1,355.00 | 6,361.83 | 487,922 |
| 2022-04-22 | 1,495.00 | 1,500.00 | 1,400.00 | 1,430.00 | 6,713.96 | 652,784 |
| 2022-04-21 | 1,460.00 | 1,475.00 | 1,435.00 | 1,465.00 | 6,878.29 | 306,314 |
| 2022-04-20 | 1,465.00 | 1,465.00 | 1,440.00 | 1,460.00 | 6,854.81 | 192,504 |
| 2022-04-19 | 1,390.00 | 1,515.00 | 1,380.00 | 1,465.00 | 6,878.29 | 905,335 |
| 2022-04-18 | 1,380.00 | 1,390.00 | 1,355.00 | 1,355.00 | 6,361.83 | 100,545 |
| 2022-04-15 | 1,375.00 | 1,385.00 | 1,355.00 | 1,380.00 | 6,479.21 | 70,518 |
| 2022-04-14 | 1,405.00 | 1,405.00 | 1,370.00 | 1,375.00 | 6,455.73 | 82,708 |
| 2022-04-13 | 1,375.00 | 1,410.00 | 1,370.00 | 1,395.00 | 6,549.63 | 99,737 |
| 2022-04-12 | 1,330.00 | 1,390.00 | 1,315.00 | 1,390.00 | 6,526.16 | 132,226 |
| 2022-04-11 | 1,410.00 | 1,445.00 | 1,350.00 | 1,350.00 | 6,338.35 | 174,671 |
| 2022-04-08 | 1,425.00 | 1,435.00 | 1,385.00 | 1,405.00 | 6,596.58 | 154,580 |
| 2022-04-07 | 1,450.00 | 1,485.00 | 1,380.00 | 1,420.00 | 6,667.01 | 294,519 |
| 2022-04-06 | 1,485.00 | 1,490.00 | 1,455.00 | 1,475.00 | 6,925.24 | 203,225 |
| 2022-04-05 | 1,465.00 | 1,535.00 | 1,460.00 | 1,495.00 | 7,019.14 | 554,820 |
| 2022-04-04 | 1,480.00 | 1,485.00 | 1,440.00 | 1,460.00 | 6,854.81 | 402,151 |
| 2022-04-01 | 1,560.00 | 1,570.00 | 1,480.00 | 1,490.00 | 6,995.66 | 646,897 |
| 2022-03-31 | 1,570.00 | 1,675.00 | 1,555.00 | 1,570.00 | 7,371.27 | 2,149,920 |
| 2022-03-30 | 1,510.00 | 1,720.00 | 1,505.00 | 1,580.00 | 7,418.22 | 8,635,414 |
| 2022-03-29 | 1,515.00 | 1,525.00 | 1,460.00 | 1,470.00 | 6,901.76 | 1,175,893 |
| 2022-03-28 | 1,290.00 | 1,525.00 | 1,280.00 | 1,515.00 | 7,113.04 | 5,753,140 |
| 2022-03-25 | 1,360.00 | 1,370.00 | 1,240.00 | 1,280.00 | 6,009.70 | 491,769 |
| 2022-03-24 | 1,350.00 | 1,360.00 | 1,335.00 | 1,355.00 | 6,361.83 | 164,065 |
| 2022-03-23 | 1,365.00 | 1,385.00 | 1,345.00 | 1,355.00 | 6,361.83 | 257,891 |
| 2022-03-22 | 1,380.00 | 1,390.00 | 1,340.00 | 1,360.00 | 6,385.30 | 251,676 |
| 2022-03-21 | 1,370.00 | 1,420.00 | 1,360.00 | 1,400.00 | 6,573.11 | 403,540 |
| 2022-03-18 | 1,340.00 | 1,385.00 | 1,330.00 | 1,375.00 | 6,455.73 | 423,375 |
| 2022-03-17 | 1,295.00 | 1,375.00 | 1,275.00 | 1,375.00 | 6,455.73 | 449,738 |
| 2022-03-16 | 1,285.00 | 1,290.00 | 1,270.00 | 1,275.00 | 5,986.22 | 122,790 |
| 2022-03-15 | 1,295.00 | 1,295.00 | 1,265.00 | 1,270.00 | 5,962.75 | 168,804 |
| 2022-03-14 | 1,280.00 | 1,315.00 | 1,275.00 | 1,300.00 | 6,103.60 | 352,884 |
| 2022-03-11 | 1,230.00 | 1,290.00 | 1,225.00 | 1,285.00 | 6,033.17 | 459,050 |
| 2022-03-10 | 1,255.00 | 1,255.00 | 1,205.00 | 1,215.00 | 5,704.52 | 220,702 |
| 2022-03-08 | 1,230.00 | 1,265.00 | 1,225.00 | 1,225.00 | 5,751.47 | 246,063 |
| 2022-03-07 | 1,240.00 | 1,275.00 | 1,235.00 | 1,255.00 | 5,892.32 | 229,773 |
| 2022-03-04 | 1,260.00 | 1,300.00 | 1,230.00 | 1,240.00 | 5,821.90 | 286,495 |
| 2022-03-03 | 1,260.00 | 1,295.00 | 1,245.00 | 1,250.00 | 5,868.85 | 314,563 |
| 2022-03-02 | 1,190.00 | 1,230.00 | 1,185.00 | 1,225.00 | 5,751.47 | 222,118 |
| 2022-02-28 | 1,175.00 | 1,195.00 | 1,165.00 | 1,175.00 | 5,516.72 | 112,038 |
| 2022-02-25 | 1,180.00 | 1,200.00 | 1,175.00 | 1,180.00 | 5,540.19 | 121,700 |
| 2022-02-24 | 1,195.00 | 1,205.00 | 1,155.00 | 1,160.00 | 5,446.29 | 239,306 |
| 2022-02-23 | 1,200.00 | 1,225.00 | 1,200.00 | 1,220.00 | 5,727.99 | 203,767 |
| 2022-02-22 | 1,195.00 | 1,225.00 | 1,175.00 | 1,195.00 | 5,610.62 | 489,948 |
| 2022-02-21 | 1,280.00 | 1,300.00 | 1,225.00 | 1,235.00 | 5,798.42 | 881,304 |
| 2022-02-18 | 1,140.00 | 1,230.00 | 1,120.00 | 1,220.00 | 5,727.99 | 705,499 |
| 2022-02-17 | 1,180.00 | 1,185.00 | 1,135.00 | 1,155.00 | 5,422.81 | 208,839 |
| 2022-02-16 | 1,170.00 | 1,210.00 | 1,150.00 | 1,160.00 | 5,446.29 | 299,916 |
| 2022-02-15 | 1,140.00 | 1,170.00 | 1,120.00 | 1,125.00 | 5,281.96 | 126,613 |
| 2022-02-14 | 1,155.00 | 1,170.00 | 1,125.00 | 1,140.00 | 5,352.39 | 130,030 |
| 2022-02-11 | 1,220.00 | 1,220.00 | 1,185.00 | 1,185.00 | 5,563.67 | 173,100 |
| 2022-02-10 | 1,260.00 | 1,270.00 | 1,220.00 | 1,230.00 | 5,774.94 | 123,668 |
| 2022-02-09 | 1,250.00 | 1,275.00 | 1,245.00 | 1,255.00 | 5,892.32 | 123,777 |
| 2022-02-08 | 1,260.00 | 1,300.00 | 1,225.00 | 1,245.00 | 5,845.37 | 213,082 |
| 2022-02-07 | 1,245.00 | 1,285.00 | 1,235.00 | 1,270.00 | 5,962.75 | 284,977 |
| 2022-02-04 | 1,235.00 | 1,270.00 | 1,225.00 | 1,245.00 | 5,845.37 | 227,853 |
| 2022-02-03 | 1,190.00 | 1,350.00 | 1,190.00 | 1,250.00 | 5,868.85 | 915,723 |
| 2022-01-28 | 1,110.00 | 1,150.00 | 1,085.00 | 1,150.00 | 5,399.34 | 156,552 |
| 2022-01-27 | 1,140.00 | 1,165.00 | 1,105.00 | 1,110.00 | 5,211.54 | 152,102 |
| 2022-01-26 | 1,110.00 | 1,180.00 | 1,105.00 | 1,145.00 | 5,375.86 | 211,939 |
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.