Taegu Broadcasting Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 1,165.00 | 1,195.00 | 1,100.00 | 1,115.00 | 5,235.01 | 212,642 |
| 2022-01-24 | 1,200.00 | 1,225.00 | 1,160.00 | 1,160.00 | 5,446.29 | 199,122 |
| 2022-01-21 | 1,215.00 | 1,230.00 | 1,185.00 | 1,205.00 | 5,657.57 | 293,182 |
| 2022-01-20 | 1,205.00 | 1,330.00 | 1,200.00 | 1,240.00 | 5,821.90 | 1,240,670 |
| 2022-01-19 | 1,180.00 | 1,210.00 | 1,170.00 | 1,175.00 | 5,516.72 | 235,002 |
| 2022-01-18 | 1,275.00 | 1,310.00 | 1,195.00 | 1,205.00 | 5,657.57 | 273,941 |
| 2022-01-17 | 1,385.00 | 1,385.00 | 1,275.00 | 1,275.00 | 5,986.22 | 740,530 |
| 2022-01-14 | 1,385.00 | 1,410.00 | 1,360.00 | 1,395.00 | 6,549.63 | 434,179 |
| 2022-01-13 | 1,305.00 | 1,460.00 | 1,300.00 | 1,405.00 | 6,596.58 | 1,880,314 |
| 2022-01-12 | 1,290.00 | 1,325.00 | 1,290.00 | 1,295.00 | 6,080.12 | 318,935 |
| 2022-01-11 | 1,300.00 | 1,330.00 | 1,285.00 | 1,290.00 | 6,056.65 | 352,600 |
| 2022-01-10 | 1,340.00 | 1,370.00 | 1,285.00 | 1,305.00 | 6,127.08 | 526,384 |
| 2022-01-07 | 1,350.00 | 1,410.00 | 1,300.00 | 1,355.00 | 6,361.83 | 757,283 |
| 2022-01-06 | 1,490.00 | 1,490.00 | 1,395.00 | 1,400.00 | 6,573.11 | 1,010,809 |
| 2022-01-05 | 1,505.00 | 1,625.00 | 1,480.00 | 1,530.00 | 7,183.47 | 5,657,996 |
| 2022-01-04 | 1,485.00 | 1,570.00 | 1,445.00 | 1,470.00 | 6,901.76 | 3,693,092 |
| 2022-01-03 | 1,375.00 | 1,495.00 | 1,340.00 | 1,445.00 | 6,784.39 | 3,210,234 |
| 2021-12-30 | 1,355.00 | 1,470.00 | 1,340.00 | 1,395.00 | 6,549.63 | 3,513,084 |
| 2021-12-29 | 1,300.00 | 1,390.00 | 1,275.00 | 1,330.00 | 6,244.45 | 918,575 |
| 2021-12-28 | 1,300.00 | 1,335.00 | 1,265.00 | 1,290.00 | 5,995.61 | 314,359 |
| 2021-12-27 | 1,345.00 | 1,345.00 | 1,285.00 | 1,300.00 | 6,042.09 | 387,576 |
| 2021-12-24 | 1,435.00 | 1,470.00 | 1,355.00 | 1,365.00 | 6,344.20 | 1,892,050 |
| 2021-12-23 | 1,310.00 | 1,440.00 | 1,305.00 | 1,385.00 | 6,437.15 | 1,410,937 |
| 2021-12-22 | 1,230.00 | 1,340.00 | 1,190.00 | 1,335.00 | 6,204.76 | 622,352 |
| 2021-12-21 | 1,255.00 | 1,270.00 | 1,130.00 | 1,220.00 | 5,670.27 | 515,561 |
| 2021-12-20 | 1,315.00 | 1,340.00 | 1,250.00 | 1,260.00 | 5,856.18 | 254,753 |
| 2021-12-17 | 1,300.00 | 1,345.00 | 1,300.00 | 1,330.00 | 6,181.52 | 223,295 |
| 2021-12-16 | 1,385.00 | 1,385.00 | 1,320.00 | 1,320.00 | 6,135.05 | 334,837 |
| 2021-12-15 | 1,350.00 | 1,390.00 | 1,310.00 | 1,370.00 | 6,367.43 | 572,932 |
| 2021-12-14 | 1,340.00 | 1,365.00 | 1,300.00 | 1,350.00 | 6,274.48 | 537,926 |
| 2021-12-13 | 1,460.00 | 1,465.00 | 1,380.00 | 1,390.00 | 6,460.39 | 754,795 |
| 2021-12-10 | 1,505.00 | 1,540.00 | 1,435.00 | 1,475.00 | 6,855.45 | 1,377,648 |
| 2021-12-09 | 1,430.00 | 1,660.00 | 1,415.00 | 1,555.00 | 7,227.27 | 9,600,784 |
| 2021-12-08 | 1,490.00 | 1,510.00 | 1,375.00 | 1,375.00 | 6,390.67 | 2,576,204 |
| 2021-12-07 | 1,275.00 | 1,590.00 | 1,275.00 | 1,545.00 | 7,180.79 | 14,500,334 |
| 2021-12-06 | 1,055.00 | 1,330.00 | 1,040.00 | 1,240.00 | 5,763.22 | 8,397,809 |
| 2021-12-03 | 1,030.00 | 1,070.00 | 1,010.00 | 1,050.00 | 4,880.15 | 400,456 |
| 2021-12-02 | 995.00 | 1,030.00 | 978.00 | 1,020.00 | 4,740.72 | 270,569 |
| 2021-12-01 | 975.00 | 1,010.00 | 965.00 | 999.00 | 4,643.11 | 384,222 |
| 2021-11-30 | 1,020.00 | 1,040.00 | 965.00 | 969.00 | 4,503.68 | 436,732 |
| 2021-11-29 | 1,020.00 | 1,035.00 | 1,005.00 | 1,010.00 | 4,694.24 | 481,591 |
| 2021-11-26 | 1,090.00 | 1,095.00 | 1,050.00 | 1,050.00 | 4,880.15 | 516,160 |
| 2021-11-25 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 5,089.30 | 281,924 |
| 2021-11-24 | 1,130.00 | 1,135.00 | 1,110.00 | 1,110.00 | 5,159.02 | 387,838 |
| 2021-11-23 | 1,130.00 | 1,180.00 | 1,120.00 | 1,130.00 | 5,251.97 | 530,120 |
| 2021-11-22 | 1,185.00 | 1,185.00 | 1,120.00 | 1,125.00 | 5,228.73 | 574,639 |
| 2021-11-19 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 5,507.60 | 468,508 |
| 2021-11-18 | 1,225.00 | 1,230.00 | 1,165.00 | 1,180.00 | 5,484.36 | 483,833 |
| 2021-11-17 | 1,260.00 | 1,260.00 | 1,215.00 | 1,220.00 | 5,670.27 | 459,768 |
| 2021-11-16 | 1,260.00 | 1,280.00 | 1,245.00 | 1,250.00 | 5,809.70 | 727,031 |
| 2021-11-15 | 1,255.00 | 1,280.00 | 1,240.00 | 1,245.00 | 5,786.46 | 719,859 |
| 2021-11-12 | 1,210.00 | 1,290.00 | 1,205.00 | 1,260.00 | 5,856.18 | 1,344,656 |
| 2021-11-11 | 1,210.00 | 1,260.00 | 1,195.00 | 1,205.00 | 5,600.55 | 812,302 |
| 2021-11-10 | 1,280.00 | 1,305.00 | 1,220.00 | 1,230.00 | 5,716.75 | 1,358,217 |
| 2021-11-09 | 1,390.00 | 1,410.00 | 1,280.00 | 1,300.00 | 6,042.09 | 1,888,481 |
| 2021-11-08 | 1,335.00 | 1,400.00 | 1,295.00 | 1,375.00 | 6,390.67 | 4,891,596 |
| 2021-11-05 | 2,395.00 | 2,665.00 | 1,640.00 | 1,640.00 | 7,622.33 | 16,774,253 |
| 2021-11-04 | 2,475.00 | 2,720.00 | 2,235.00 | 2,340.00 | 10,875.76 | 7,233,890 |
| 2021-11-03 | 2,810.00 | 2,870.00 | 2,490.00 | 2,490.00 | 11,572.93 | 4,303,762 |
| 2021-11-02 | 2,730.00 | 3,010.00 | 2,720.00 | 2,850.00 | 13,246.12 | 12,371,048 |
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.