Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 39,100.00 | 43,700.00 | 38,650.00 | 43,550.00 | 43,550.00 | 66,858 |
| 2026-10-16 | 41,200.00 | 41,850.00 | 39,700.00 | 40,600.00 | 40,600.00 | 77,250 |
| 2026-10-15 | 45,400.00 | 45,600.00 | 40,250.00 | 41,050.00 | 41,050.00 | 125,155 |
| 2026-10-14 | 49,150.00 | 50,500.00 | 46,500.00 | 47,600.00 | 47,600.00 | 99,743 |
| 2026-10-13 | 47,750.00 | 49,450.00 | 45,400.00 | 48,800.00 | 48,800.00 | 139,231 |
| 2026-10-12 | 50,100.00 | 51,500.00 | 47,350.00 | 47,600.00 | 47,600.00 | 99,612 |
| 2026-10-08 | 48,600.00 | 51,500.00 | 47,500.00 | 49,600.00 | 49,600.00 | 151,921 |
| 2026-10-07 | 48,300.00 | 49,000.00 | 47,150.00 | 47,150.00 | 47,150.00 | 53,303 |
| 2026-10-06 | 48,800.00 | 49,700.00 | 47,400.00 | 49,300.00 | 49,300.00 | 128,727 |
| 2026-10-02 | 44,500.00 | 49,450.00 | 44,100.00 | 48,800.00 | 48,800.00 | 245,672 |
| 2026-10-01 | 41,700.00 | 44,450.00 | 41,350.00 | 44,450.00 | 44,450.00 | 70,164 |
| 2026-09-30 | 41,850.00 | 44,300.00 | 41,550.00 | 42,100.00 | 42,100.00 | 63,938 |
| 2026-09-29 | 40,000.00 | 41,550.00 | 39,500.00 | 41,550.00 | 41,550.00 | 50,522 |
| 2026-09-28 | 41,150.00 | 42,150.00 | 40,200.00 | 40,300.00 | 40,300.00 | 45,718 |
| 2026-09-23 | 39,400.00 | 41,950.00 | 38,750.00 | 41,500.00 | 41,500.00 | 63,358 |
| 2026-09-22 | 40,600.00 | 41,000.00 | 39,200.00 | 39,200.00 | 39,200.00 | 48,005 |
| 2026-09-21 | 41,050.00 | 41,150.00 | 39,800.00 | 40,100.00 | 40,100.00 | 50,694 |
| 2026-09-18 | 41,300.00 | 41,950.00 | 40,700.00 | 40,700.00 | 40,700.00 | 153,763 |
| 2026-09-17 | 41,350.00 | 41,500.00 | 40,600.00 | 40,800.00 | 40,800.00 | 14,826 |
| 2026-09-16 | 41,100.00 | 42,000.00 | 40,550.00 | 41,100.00 | 41,100.00 | 17,201 |
| 2026-09-15 | 41,100.00 | 42,350.00 | 40,650.00 | 41,650.00 | 41,650.00 | 35,585 |
| 2026-09-14 | 41,750.00 | 41,750.00 | 40,200.00 | 41,100.00 | 41,100.00 | 29,476 |
| 2026-09-11 | 42,100.00 | 43,000.00 | 41,750.00 | 42,150.00 | 42,150.00 | 47,262 |
| 2026-09-10 | 42,450.00 | 44,100.00 | 41,250.00 | 44,100.00 | 44,100.00 | 67,916 |
| 2026-09-09 | 41,200.00 | 43,800.00 | 41,200.00 | 43,600.00 | 43,600.00 | 56,162 |
| 2026-09-08 | 42,950.00 | 43,100.00 | 41,500.00 | 41,500.00 | 41,500.00 | 36,991 |
| 2026-09-07 | 44,200.00 | 44,200.00 | 42,450.00 | 42,450.00 | 42,450.00 | 44,469 |
| 2026-09-04 | 42,350.00 | 44,650.00 | 42,150.00 | 43,100.00 | 43,100.00 | 47,776 |
| 2026-09-03 | 44,500.00 | 45,400.00 | 40,950.00 | 41,500.00 | 41,500.00 | 71,790 |
| 2026-09-02 | 42,500.00 | 45,400.00 | 42,500.00 | 42,800.00 | 42,800.00 | 73,467 |
| 2026-09-01 | 44,900.00 | 45,800.00 | 43,750.00 | 44,000.00 | 44,000.00 | 80,487 |
| 2026-08-31 | 43,900.00 | 44,200.00 | 42,250.00 | 43,700.00 | 43,700.00 | 66,324 |
| 2026-08-28 | 44,350.00 | 44,850.00 | 43,250.00 | 43,750.00 | 43,750.00 | 66,724 |
| 2026-08-27 | 43,000.00 | 44,850.00 | 41,700.00 | 44,000.00 | 44,000.00 | 68,623 |
| 2026-08-26 | 42,550.00 | 42,650.00 | 40,550.00 | 42,350.00 | 42,350.00 | 68,199 |
| 2026-08-25 | 43,000.00 | 43,700.00 | 40,750.00 | 43,350.00 | 43,350.00 | 128,280 |
| 2026-08-24 | 38,300.00 | 44,600.00 | 38,050.00 | 44,600.00 | 44,600.00 | 136,450 |
| 2026-08-21 | 38,050.00 | 38,600.00 | 37,100.00 | 37,950.00 | 37,950.00 | 36,991 |
| 2026-08-20 | 39,300.00 | 40,500.00 | 38,700.00 | 39,000.00 | 39,000.00 | 45,432 |
| 2026-08-19 | 38,250.00 | 39,750.00 | 37,350.00 | 38,600.00 | 38,600.00 | 45,777 |
| 2026-08-18 | 40,900.00 | 42,700.00 | 39,050.00 | 39,150.00 | 39,150.00 | 65,129 |
| 2026-08-14 | 40,200.00 | 41,650.00 | 38,850.00 | 39,950.00 | 39,950.00 | 44,966 |
| 2026-08-13 | 40,750.00 | 42,800.00 | 40,050.00 | 40,250.00 | 40,250.00 | 61,699 |
| 2026-08-12 | 40,350.00 | 41,300.00 | 38,200.00 | 41,150.00 | 41,150.00 | 49,013 |
| 2026-08-11 | 38,000.00 | 41,000.00 | 37,250.00 | 40,750.00 | 40,750.00 | 94,563 |
| 2026-08-10 | 35,400.00 | 38,800.00 | 35,400.00 | 38,550.00 | 38,550.00 | 58,772 |
| 2026-08-07 | 35,950.00 | 37,600.00 | 34,250.00 | 35,350.00 | 35,350.00 | 55,661 |
| 2026-08-06 | 34,400.00 | 35,150.00 | 33,150.00 | 34,750.00 | 34,750.00 | 28,618 |
| 2026-08-05 | 34,100.00 | 34,850.00 | 33,750.00 | 34,400.00 | 34,400.00 | 49,306 |
| 2026-08-04 | 32,300.00 | 33,550.00 | 32,100.00 | 33,550.00 | 33,550.00 | 65,558 |
| 2026-08-03 | 30,200.00 | 32,150.00 | 29,300.00 | 31,100.00 | 31,100.00 | 90,893 |
| 2026-07-31 | 28,350.00 | 31,650.00 | 28,350.00 | 31,000.00 | 31,000.00 | 48,659 |
| 2026-07-30 | 26,150.00 | 28,350.00 | 26,000.00 | 27,000.00 | 27,000.00 | 81,305 |
| 2026-07-29 | 30,400.00 | 30,400.00 | 25,750.00 | 27,300.00 | 27,300.00 | 84,556 |
| 2026-07-28 | 30,650.00 | 30,750.00 | 28,750.00 | 29,250.00 | 29,250.00 | 38,861 |
| 2026-07-27 | 31,200.00 | 32,050.00 | 30,800.00 | 31,650.00 | 31,650.00 | 40,931 |
| 2026-07-24 | 31,500.00 | 32,300.00 | 30,600.00 | 30,950.00 | 30,950.00 | 30,026 |
| 2026-07-23 | 30,750.00 | 32,750.00 | 30,750.00 | 32,750.00 | 32,750.00 | 60,509 |
| 2026-07-22 | 31,000.00 | 32,350.00 | 30,350.00 | 30,650.00 | 30,650.00 | 45,256 |
| 2026-07-21 | 29,350.00 | 30,600.00 | 28,800.00 | 30,150.00 | 30,150.00 | 62,172 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 225.4310 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.