Showbox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,920.00 | 5,090.00 | 4,900.00 | 5,080.00 | 4,847.68 | 758,563 |
| 2022-02-18 | 4,850.00 | 5,040.00 | 4,835.00 | 5,020.00 | 4,790.43 | 564,061 |
| 2022-02-17 | 4,990.00 | 5,060.00 | 4,750.00 | 4,885.00 | 4,661.60 | 797,653 |
| 2022-02-16 | 4,760.00 | 4,990.00 | 4,760.00 | 4,990.00 | 4,761.80 | 654,691 |
| 2022-02-15 | 4,710.00 | 4,920.00 | 4,620.00 | 4,650.00 | 4,437.35 | 419,617 |
| 2022-02-14 | 4,765.00 | 4,835.00 | 4,670.00 | 4,710.00 | 4,494.60 | 412,746 |
| 2022-02-11 | 4,780.00 | 5,040.00 | 4,780.00 | 4,900.00 | 4,675.91 | 631,010 |
| 2022-02-10 | 4,970.00 | 5,030.00 | 4,910.00 | 4,915.00 | 4,690.23 | 408,443 |
| 2022-02-09 | 5,050.00 | 5,120.00 | 4,970.00 | 4,970.00 | 4,742.71 | 784,776 |
| 2022-02-08 | 4,760.00 | 5,230.00 | 4,755.00 | 4,900.00 | 4,675.91 | 2,265,390 |
| 2022-02-07 | 4,840.00 | 4,840.00 | 4,675.00 | 4,775.00 | 4,556.63 | 381,254 |
| 2022-02-04 | 4,540.00 | 4,845.00 | 4,535.00 | 4,845.00 | 4,623.43 | 743,666 |
| 2022-02-03 | 4,635.00 | 4,730.00 | 4,550.00 | 4,550.00 | 4,341.92 | 586,191 |
| 2022-01-28 | 4,265.00 | 4,495.00 | 4,215.00 | 4,465.00 | 4,260.81 | 572,273 |
| 2022-01-27 | 4,510.00 | 4,555.00 | 4,175.00 | 4,265.00 | 4,069.95 | 828,993 |
| 2022-01-26 | 4,510.00 | 4,675.00 | 4,510.00 | 4,540.00 | 4,332.38 | 691,513 |
| 2022-01-25 | 4,985.00 | 5,040.00 | 4,570.00 | 4,600.00 | 4,389.63 | 1,015,065 |
| 2022-01-24 | 5,160.00 | 5,160.00 | 4,955.00 | 4,985.00 | 4,757.03 | 991,373 |
| 2022-01-21 | 4,950.00 | 5,880.00 | 4,950.00 | 5,330.00 | 5,086.25 | 5,254,904 |
| 2022-01-20 | 4,830.00 | 5,070.00 | 4,820.00 | 5,060.00 | 4,828.60 | 397,204 |
| 2022-01-19 | 4,875.00 | 5,000.00 | 4,860.00 | 4,865.00 | 4,642.52 | 397,822 |
| 2022-01-18 | 5,040.00 | 5,160.00 | 4,985.00 | 4,985.00 | 4,757.03 | 350,728 |
| 2022-01-17 | 5,100.00 | 5,240.00 | 4,960.00 | 5,040.00 | 4,809.51 | 511,499 |
| 2022-01-14 | 5,190.00 | 5,240.00 | 5,080.00 | 5,100.00 | 4,866.77 | 454,923 |
| 2022-01-13 | 5,290.00 | 5,380.00 | 5,240.00 | 5,240.00 | 5,000.37 | 480,691 |
| 2022-01-12 | 5,340.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,048.08 | 523,651 |
| 2022-01-11 | 5,540.00 | 5,590.00 | 5,280.00 | 5,330.00 | 5,086.25 | 784,231 |
| 2022-01-10 | 5,860.00 | 6,020.00 | 5,520.00 | 5,540.00 | 5,286.65 | 2,087,848 |
| 2022-01-07 | 5,640.00 | 5,930.00 | 5,640.00 | 5,790.00 | 5,525.21 | 1,237,295 |
| 2022-01-06 | 5,690.00 | 5,990.00 | 5,610.00 | 5,670.00 | 5,410.70 | 1,774,804 |
| 2022-01-05 | 6,090.00 | 6,150.00 | 5,910.00 | 5,910.00 | 5,639.73 | 1,694,235 |
| 2022-01-04 | 6,050.00 | 6,180.00 | 6,000.00 | 6,110.00 | 5,830.58 | 1,961,322 |
| 2022-01-03 | 6,010.00 | 6,110.00 | 5,920.00 | 6,050.00 | 5,773.32 | 1,773,977 |
| 2021-12-30 | 5,960.00 | 6,120.00 | 5,850.00 | 6,060.00 | 5,782.87 | 4,031,518 |
| 2021-12-29 | 6,010.00 | 6,190.00 | 5,910.00 | 5,910.00 | 5,639.73 | 6,106,458 |
| 2021-12-28 | 5,270.00 | 6,530.00 | 5,270.00 | 6,010.00 | 5,735.15 | 31,574,430 |
| 2021-12-27 | 5,370.00 | 5,530.00 | 5,300.00 | 5,310.00 | 5,067.16 | 847,703 |
| 2021-12-24 | 5,300.00 | 5,510.00 | 5,230.00 | 5,430.00 | 5,181.68 | 965,505 |
| 2021-12-23 | 5,780.00 | 5,780.00 | 5,300.00 | 5,310.00 | 5,067.16 | 3,674,796 |
| 2021-12-22 | 5,150.00 | 5,440.00 | 5,150.00 | 5,440.00 | 5,191.22 | 1,825,758 |
| 2021-12-21 | 5,080.00 | 5,180.00 | 4,925.00 | 5,150.00 | 4,914.48 | 673,052 |
| 2021-12-20 | 5,240.00 | 5,240.00 | 5,030.00 | 5,080.00 | 4,847.68 | 652,662 |
| 2021-12-17 | 5,150.00 | 5,250.00 | 5,140.00 | 5,210.00 | 4,971.74 | 510,671 |
| 2021-12-16 | 5,300.00 | 5,330.00 | 5,200.00 | 5,220.00 | 4,981.28 | 712,583 |
| 2021-12-15 | 5,460.00 | 5,540.00 | 5,210.00 | 5,300.00 | 5,057.62 | 914,519 |
| 2021-12-14 | 5,590.00 | 5,760.00 | 5,470.00 | 5,470.00 | 5,219.85 | 2,088,097 |
| 2021-12-13 | 5,600.00 | 5,600.00 | 5,450.00 | 5,480.00 | 5,229.39 | 592,130 |
| 2021-12-10 | 5,520.00 | 5,660.00 | 5,480.00 | 5,540.00 | 5,286.65 | 830,926 |
| 2021-12-09 | 5,470.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,324.82 | 782,837 |
| 2021-12-08 | 5,540.00 | 5,630.00 | 5,460.00 | 5,460.00 | 5,210.30 | 709,740 |
| 2021-12-07 | 5,460.00 | 5,840.00 | 5,440.00 | 5,510.00 | 5,258.02 | 2,975,657 |
| 2021-12-06 | 5,400.00 | 5,460.00 | 5,260.00 | 5,460.00 | 5,210.30 | 650,063 |
| 2021-12-03 | 5,400.00 | 5,510.00 | 5,210.00 | 5,430.00 | 5,181.68 | 1,538,514 |
| 2021-12-02 | 5,330.00 | 5,360.00 | 5,140.00 | 5,210.00 | 4,971.74 | 1,068,132 |
| 2021-12-01 | 5,290.00 | 5,460.00 | 5,090.00 | 5,420.00 | 5,172.13 | 1,674,690 |
| 2021-11-30 | 5,610.00 | 5,750.00 | 5,280.00 | 5,280.00 | 5,038.54 | 1,866,298 |
| 2021-11-29 | 5,650.00 | 5,880.00 | 5,500.00 | 5,610.00 | 5,353.45 | 1,768,992 |
| 2021-11-26 | 6,210.00 | 6,370.00 | 5,960.00 | 5,990.00 | 5,716.07 | 1,970,668 |
| 2021-11-25 | 6,110.00 | 6,580.00 | 6,060.00 | 6,200.00 | 5,916.46 | 5,889,608 |
| 2021-11-24 | 6,020.00 | 6,180.00 | 5,930.00 | 6,040.00 | 5,763.78 | 1,413,615 |
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.