Showbox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,330.00 | 5,420.00 | 5,280.00 | 5,350.00 | 5,105.34 | 280,919 |
| 2022-05-18 | 5,570.00 | 5,610.00 | 5,470.00 | 5,490.00 | 5,238.93 | 321,575 |
| 2022-05-17 | 5,500.00 | 5,560.00 | 5,440.00 | 5,530.00 | 5,277.10 | 416,833 |
| 2022-05-16 | 5,230.00 | 5,660.00 | 5,230.00 | 5,460.00 | 5,210.30 | 1,223,297 |
| 2022-05-13 | 5,150.00 | 5,300.00 | 5,090.00 | 5,210.00 | 4,971.74 | 456,873 |
| 2022-05-12 | 5,300.00 | 5,330.00 | 5,080.00 | 5,090.00 | 4,857.23 | 686,303 |
| 2022-05-11 | 5,330.00 | 5,590.00 | 5,310.00 | 5,420.00 | 5,172.13 | 842,724 |
| 2022-05-10 | 5,290.00 | 5,410.00 | 5,130.00 | 5,400.00 | 5,153.05 | 824,108 |
| 2022-05-09 | 5,570.00 | 5,710.00 | 5,410.00 | 5,450.00 | 5,200.76 | 786,851 |
| 2022-05-06 | 5,640.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,382.07 | 613,999 |
| 2022-05-04 | 6,060.00 | 6,070.00 | 5,700.00 | 5,730.00 | 5,467.96 | 1,101,672 |
| 2022-05-03 | 5,960.00 | 6,130.00 | 5,950.00 | 6,000.00 | 5,725.61 | 1,015,600 |
| 2022-05-02 | 5,880.00 | 6,040.00 | 5,860.00 | 5,930.00 | 5,658.81 | 776,936 |
| 2022-04-29 | 6,060.00 | 6,160.00 | 5,940.00 | 6,000.00 | 5,725.61 | 996,125 |
| 2022-04-28 | 6,180.00 | 6,180.00 | 6,010.00 | 6,010.00 | 5,735.15 | 1,013,476 |
| 2022-04-27 | 6,120.00 | 6,240.00 | 6,080.00 | 6,090.00 | 5,811.49 | 1,887,030 |
| 2022-04-26 | 6,390.00 | 6,630.00 | 6,210.00 | 6,250.00 | 5,964.18 | 5,855,428 |
| 2022-04-25 | 6,260.00 | 6,490.00 | 6,200.00 | 6,400.00 | 6,107.32 | 3,140,240 |
| 2022-04-22 | 6,250.00 | 6,560.00 | 6,190.00 | 6,480.00 | 6,183.66 | 6,810,162 |
| 2022-04-21 | 6,260.00 | 6,320.00 | 6,130.00 | 6,290.00 | 6,002.35 | 2,816,778 |
| 2022-04-20 | 6,440.00 | 6,480.00 | 6,210.00 | 6,370.00 | 6,078.69 | 4,376,878 |
| 2022-04-19 | 6,430.00 | 6,650.00 | 6,360.00 | 6,480.00 | 6,183.66 | 5,435,182 |
| 2022-04-18 | 6,850.00 | 7,130.00 | 6,510.00 | 6,510.00 | 6,212.29 | 20,893,990 |
| 2022-04-15 | 5,820.00 | 6,870.00 | 5,800.00 | 6,600.00 | 6,298.17 | 50,894,633 |
| 2022-04-14 | 5,330.00 | 5,960.00 | 5,330.00 | 5,700.00 | 5,439.33 | 10,131,160 |
| 2022-04-13 | 5,290.00 | 5,370.00 | 5,260.00 | 5,330.00 | 5,086.25 | 297,304 |
| 2022-04-12 | 5,320.00 | 5,350.00 | 5,170.00 | 5,260.00 | 5,019.45 | 573,577 |
| 2022-04-11 | 5,570.00 | 5,610.00 | 5,400.00 | 5,400.00 | 5,153.05 | 917,445 |
| 2022-04-08 | 5,630.00 | 5,720.00 | 5,480.00 | 5,650.00 | 5,391.62 | 638,278 |
| 2022-04-07 | 5,710.00 | 5,800.00 | 5,610.00 | 5,620.00 | 5,362.99 | 656,158 |
| 2022-04-06 | 5,730.00 | 5,830.00 | 5,650.00 | 5,780.00 | 5,515.67 | 816,896 |
| 2022-04-05 | 5,840.00 | 5,840.00 | 5,690.00 | 5,760.00 | 5,496.59 | 852,807 |
| 2022-04-04 | 5,930.00 | 5,950.00 | 5,770.00 | 5,820.00 | 5,553.84 | 1,618,611 |
| 2022-04-01 | 5,670.00 | 5,920.00 | 5,650.00 | 5,820.00 | 5,553.84 | 3,550,230 |
| 2022-03-31 | 5,670.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,448.87 | 2,228,288 |
| 2022-03-30 | 5,550.00 | 5,670.00 | 5,540.00 | 5,630.00 | 5,372.53 | 776,978 |
| 2022-03-29 | 5,510.00 | 5,820.00 | 5,510.00 | 5,580.00 | 5,324.82 | 4,183,511 |
| 2022-03-28 | 5,480.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,229.39 | 388,743 |
| 2022-03-25 | 5,580.00 | 5,610.00 | 5,460.00 | 5,470.00 | 5,219.85 | 588,585 |
| 2022-03-24 | 5,500.00 | 5,600.00 | 5,470.00 | 5,580.00 | 5,324.82 | 554,801 |
| 2022-03-23 | 5,530.00 | 5,690.00 | 5,500.00 | 5,540.00 | 5,286.65 | 1,579,494 |
| 2022-03-22 | 5,460.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,248.48 | 1,091,853 |
| 2022-03-21 | 5,560.00 | 5,700.00 | 5,480.00 | 5,490.00 | 5,238.93 | 1,504,959 |
| 2022-03-18 | 5,650.00 | 5,750.00 | 5,550.00 | 5,560.00 | 5,305.73 | 2,594,151 |
| 2022-03-17 | 5,400.00 | 6,160.00 | 5,320.00 | 5,760.00 | 5,496.59 | 22,875,260 |
| 2022-03-16 | 5,230.00 | 5,380.00 | 5,200.00 | 5,370.00 | 5,124.42 | 878,663 |
| 2022-03-15 | 5,240.00 | 5,250.00 | 5,050.00 | 5,160.00 | 4,924.02 | 367,256 |
| 2022-03-14 | 5,410.00 | 5,420.00 | 5,190.00 | 5,240.00 | 5,000.37 | 667,722 |
| 2022-03-11 | 5,190.00 | 5,440.00 | 5,140.00 | 5,390.00 | 5,143.51 | 1,630,763 |
| 2022-03-10 | 5,250.00 | 5,470.00 | 5,160.00 | 5,180.00 | 4,943.11 | 1,129,141 |
| 2022-03-08 | 5,190.00 | 5,270.00 | 5,090.00 | 5,170.00 | 4,933.57 | 544,026 |
| 2022-03-07 | 5,250.00 | 5,350.00 | 5,190.00 | 5,280.00 | 5,038.54 | 562,194 |
| 2022-03-04 | 5,330.00 | 5,360.00 | 5,220.00 | 5,300.00 | 5,057.62 | 667,423 |
| 2022-03-03 | 5,320.00 | 5,400.00 | 5,250.00 | 5,270.00 | 5,028.99 | 1,401,354 |
| 2022-03-02 | 4,990.00 | 5,300.00 | 4,915.00 | 5,180.00 | 4,943.11 | 1,399,286 |
| 2022-02-28 | 4,800.00 | 5,050.00 | 4,725.00 | 4,945.00 | 4,718.86 | 855,637 |
| 2022-02-25 | 4,850.00 | 4,850.00 | 4,705.00 | 4,770.00 | 4,551.86 | 382,562 |
| 2022-02-24 | 4,910.00 | 4,930.00 | 4,675.00 | 4,695.00 | 4,480.29 | 678,047 |
| 2022-02-23 | 5,000.00 | 5,040.00 | 4,930.00 | 4,960.00 | 4,733.17 | 418,232 |
| 2022-02-22 | 4,960.00 | 5,070.00 | 4,925.00 | 4,955.00 | 4,728.40 | 542,527 |
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.