Showbox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 3,455.00 | 3,540.00 | 3,455.00 | 3,470.00 | 3,311.31 | 261,230 |
| 2022-11-11 | 3,515.00 | 3,515.00 | 3,430.00 | 3,445.00 | 3,287.45 | 355,334 |
| 2022-11-10 | 3,355.00 | 3,425.00 | 3,315.00 | 3,395.00 | 3,239.74 | 217,686 |
| 2022-11-09 | 3,375.00 | 3,470.00 | 3,375.00 | 3,390.00 | 3,234.97 | 215,702 |
| 2022-11-08 | 3,300.00 | 3,425.00 | 3,270.00 | 3,375.00 | 3,220.66 | 461,225 |
| 2022-11-07 | 3,200.00 | 3,300.00 | 3,200.00 | 3,270.00 | 3,120.46 | 247,584 |
| 2022-11-04 | 3,170.00 | 3,220.00 | 3,155.00 | 3,195.00 | 3,048.89 | 207,378 |
| 2022-11-03 | 3,275.00 | 3,280.00 | 3,190.00 | 3,200.00 | 3,053.66 | 392,553 |
| 2022-11-02 | 3,320.00 | 3,380.00 | 3,280.00 | 3,315.00 | 3,163.40 | 207,887 |
| 2022-11-01 | 3,300.00 | 3,345.00 | 3,290.00 | 3,315.00 | 3,163.40 | 171,813 |
| 2022-10-31 | 3,365.00 | 3,365.00 | 3,310.00 | 3,315.00 | 3,163.40 | 88,614 |
| 2022-10-28 | 3,315.00 | 3,350.00 | 3,290.00 | 3,310.00 | 3,158.63 | 116,936 |
| 2022-10-27 | 3,305.00 | 3,355.00 | 3,290.00 | 3,315.00 | 3,163.40 | 182,466 |
| 2022-10-26 | 3,365.00 | 3,365.00 | 3,285.00 | 3,285.00 | 3,134.77 | 187,263 |
| 2022-10-25 | 3,410.00 | 3,425.00 | 3,335.00 | 3,360.00 | 3,206.34 | 135,098 |
| 2022-10-24 | 3,400.00 | 3,460.00 | 3,380.00 | 3,410.00 | 3,254.05 | 263,564 |
| 2022-10-21 | 3,375.00 | 3,420.00 | 3,325.00 | 3,325.00 | 3,172.94 | 196,491 |
| 2022-10-20 | 3,425.00 | 3,490.00 | 3,355.00 | 3,405.00 | 3,249.28 | 222,448 |
| 2022-10-19 | 3,700.00 | 3,750.00 | 3,425.00 | 3,425.00 | 3,268.37 | 788,945 |
| 2022-10-18 | 3,530.00 | 3,635.00 | 3,470.00 | 3,515.00 | 3,354.25 | 169,067 |
| 2022-10-17 | 3,355.00 | 3,480.00 | 3,350.00 | 3,470.00 | 3,311.31 | 144,858 |
| 2022-10-14 | 3,200.00 | 3,475.00 | 3,200.00 | 3,455.00 | 3,297.00 | 612,736 |
| 2022-10-13 | 3,360.00 | 3,420.00 | 3,100.00 | 3,145.00 | 3,001.17 | 622,954 |
| 2022-10-12 | 3,465.00 | 3,500.00 | 3,360.00 | 3,390.00 | 3,234.97 | 299,359 |
| 2022-10-11 | 3,435.00 | 3,550.00 | 3,395.00 | 3,510.00 | 3,349.48 | 468,091 |
| 2022-10-07 | 3,590.00 | 3,650.00 | 3,500.00 | 3,540.00 | 3,378.11 | 229,937 |
| 2022-10-06 | 3,540.00 | 3,645.00 | 3,540.00 | 3,615.00 | 3,449.68 | 208,596 |
| 2022-10-05 | 3,720.00 | 3,750.00 | 3,510.00 | 3,535.00 | 3,373.34 | 544,816 |
| 2022-10-04 | 3,610.00 | 3,675.00 | 3,560.00 | 3,675.00 | 3,506.94 | 421,291 |
| 2022-09-30 | 3,470.00 | 3,625.00 | 3,465.00 | 3,565.00 | 3,401.97 | 331,223 |
| 2022-09-29 | 3,570.00 | 3,790.00 | 3,550.00 | 3,550.00 | 3,387.65 | 672,947 |
| 2022-09-28 | 3,780.00 | 3,840.00 | 3,495.00 | 3,510.00 | 3,349.48 | 837,254 |
| 2022-09-27 | 3,810.00 | 3,915.00 | 3,700.00 | 3,825.00 | 3,650.08 | 750,765 |
| 2022-09-26 | 4,430.00 | 4,500.00 | 3,845.00 | 3,845.00 | 3,669.16 | 1,642,597 |
| 2022-09-23 | 4,485.00 | 4,680.00 | 4,485.00 | 4,540.00 | 4,332.38 | 298,284 |
| 2022-09-22 | 4,670.00 | 4,735.00 | 4,490.00 | 4,535.00 | 4,327.61 | 508,881 |
| 2022-09-21 | 4,760.00 | 4,845.00 | 4,730.00 | 4,765.00 | 4,547.09 | 305,773 |
| 2022-09-20 | 4,845.00 | 5,030.00 | 4,825.00 | 4,850.00 | 4,628.20 | 432,782 |
| 2022-09-19 | 4,855.00 | 5,030.00 | 4,770.00 | 4,845.00 | 4,623.43 | 504,644 |
| 2022-09-16 | 4,950.00 | 5,030.00 | 4,900.00 | 4,900.00 | 4,675.91 | 355,461 |
| 2022-09-15 | 5,250.00 | 5,260.00 | 4,985.00 | 5,000.00 | 4,771.34 | 893,894 |
| 2022-09-14 | 4,800.00 | 5,200.00 | 4,725.00 | 5,160.00 | 4,924.02 | 1,361,889 |
| 2022-09-13 | 5,060.00 | 5,070.00 | 4,880.00 | 4,930.00 | 4,704.54 | 672,807 |
| 2022-09-08 | 4,990.00 | 5,020.00 | 4,890.00 | 4,890.00 | 4,666.37 | 354,526 |
| 2022-09-07 | 4,840.00 | 5,020.00 | 4,840.00 | 4,975.00 | 4,747.48 | 923,391 |
| 2022-09-06 | 4,590.00 | 4,975.00 | 4,590.00 | 4,870.00 | 4,647.29 | 1,109,301 |
| 2022-09-05 | 4,675.00 | 4,730.00 | 4,575.00 | 4,590.00 | 4,380.09 | 207,254 |
| 2022-09-02 | 4,730.00 | 4,780.00 | 4,660.00 | 4,675.00 | 4,461.20 | 249,465 |
| 2022-09-01 | 4,780.00 | 4,825.00 | 4,720.00 | 4,730.00 | 4,513.69 | 318,526 |
| 2022-08-31 | 4,715.00 | 4,980.00 | 4,715.00 | 4,845.00 | 4,623.43 | 475,085 |
| 2022-08-30 | 4,715.00 | 4,820.00 | 4,715.00 | 4,800.00 | 4,580.49 | 312,786 |
| 2022-08-29 | 4,750.00 | 4,780.00 | 4,715.00 | 4,715.00 | 4,499.38 | 434,478 |
| 2022-08-26 | 4,935.00 | 4,965.00 | 4,895.00 | 4,930.00 | 4,704.54 | 353,864 |
| 2022-08-25 | 4,790.00 | 4,955.00 | 4,790.00 | 4,895.00 | 4,671.14 | 536,839 |
| 2022-08-24 | 4,740.00 | 4,915.00 | 4,735.00 | 4,790.00 | 4,570.95 | 263,188 |
| 2022-08-23 | 4,860.00 | 4,860.00 | 4,745.00 | 4,745.00 | 4,528.00 | 676,935 |
| 2022-08-22 | 5,020.00 | 5,070.00 | 4,920.00 | 4,920.00 | 4,695.00 | 625,379 |
| 2022-08-19 | 4,935.00 | 5,550.00 | 4,925.00 | 4,995.00 | 4,766.57 | 7,454,118 |
| 2022-08-18 | 4,870.00 | 4,985.00 | 4,870.00 | 4,935.00 | 4,709.31 | 302,827 |
| 2022-08-17 | 5,000.00 | 5,040.00 | 4,910.00 | 4,930.00 | 4,704.54 | 546,120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-27 | 150.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.