Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 55,600.00 | 57,700.00 | 55,400.00 | 56,200.00 | 56,200.00 | 126,967 |
| 2024-07-24 | 56,300.00 | 60,600.00 | 56,300.00 | 57,200.00 | 57,200.00 | 152,466 |
| 2024-07-23 | 58,600.00 | 59,100.00 | 56,600.00 | 57,500.00 | 57,500.00 | 143,351 |
| 2024-07-22 | 61,400.00 | 61,700.00 | 56,200.00 | 57,200.00 | 57,200.00 | 272,271 |
| 2024-07-19 | 62,300.00 | 62,800.00 | 59,500.00 | 61,400.00 | 61,400.00 | 167,921 |
| 2024-07-18 | 63,000.00 | 63,400.00 | 61,000.00 | 62,200.00 | 62,200.00 | 272,125 |
| 2024-07-17 | 65,900.00 | 68,200.00 | 63,700.00 | 64,300.00 | 64,300.00 | 253,938 |
| 2024-07-16 | 68,300.00 | 68,700.00 | 65,200.00 | 65,400.00 | 65,400.00 | 255,481 |
| 2024-07-15 | 69,700.00 | 70,400.00 | 68,300.00 | 69,100.00 | 69,100.00 | 191,483 |
| 2024-07-12 | 71,000.00 | 73,200.00 | 69,700.00 | 70,700.00 | 70,700.00 | 210,880 |
| 2024-07-11 | 75,500.00 | 75,500.00 | 71,400.00 | 72,400.00 | 72,400.00 | 240,420 |
| 2024-07-10 | 78,900.00 | 78,900.00 | 73,300.00 | 74,400.00 | 74,400.00 | 357,735 |
| 2024-07-09 | 76,800.00 | 81,500.00 | 76,700.00 | 79,000.00 | 79,000.00 | 348,412 |
| 2024-07-08 | 87,800.00 | 87,800.00 | 75,500.00 | 76,400.00 | 76,400.00 | 579,963 |
| 2024-07-05 | 78,200.00 | 84,000.00 | 76,100.00 | 81,400.00 | 81,400.00 | 597,639 |
| 2024-07-04 | 72,600.00 | 80,500.00 | 72,400.00 | 79,000.00 | 79,000.00 | 1,188,710 |
| 2024-07-03 | 70,000.00 | 71,000.00 | 66,900.00 | 68,700.00 | 68,700.00 | 156,000 |
| 2024-07-02 | 70,800.00 | 73,300.00 | 68,300.00 | 68,900.00 | 68,900.00 | 219,700 |
| 2024-07-01 | 66,400.00 | 70,800.00 | 65,400.00 | 70,200.00 | 70,200.00 | 198,588 |
| 2024-06-28 | 69,400.00 | 69,600.00 | 66,400.00 | 67,000.00 | 67,000.00 | 179,844 |
| 2024-06-27 | 67,600.00 | 70,500.00 | 67,600.00 | 68,900.00 | 68,900.00 | 128,479 |
| 2024-06-26 | 70,700.00 | 71,000.00 | 67,500.00 | 68,400.00 | 68,400.00 | 186,372 |
| 2024-06-25 | 71,200.00 | 73,800.00 | 69,100.00 | 69,800.00 | 69,800.00 | 220,747 |
| 2024-06-24 | 73,400.00 | 76,400.00 | 71,300.00 | 71,600.00 | 71,600.00 | 229,285 |
| 2024-06-21 | 77,600.00 | 78,300.00 | 72,500.00 | 73,300.00 | 73,300.00 | 258,447 |
| 2024-06-20 | 80,800.00 | 80,800.00 | 76,900.00 | 78,400.00 | 78,400.00 | 190,564 |
| 2024-06-19 | 73,400.00 | 80,900.00 | 72,800.00 | 78,600.00 | 78,600.00 | 461,502 |
| 2024-06-18 | 74,500.00 | 74,600.00 | 72,100.00 | 72,500.00 | 72,500.00 | 174,251 |
| 2024-06-17 | 76,300.00 | 77,800.00 | 73,000.00 | 73,700.00 | 73,700.00 | 231,862 |
| 2024-06-14 | 79,100.00 | 81,000.00 | 76,700.00 | 77,100.00 | 77,100.00 | 252,023 |
| 2024-06-13 | 77,500.00 | 82,200.00 | 77,300.00 | 79,600.00 | 79,600.00 | 494,705 |
| 2024-06-12 | 90,000.00 | 91,200.00 | 76,100.00 | 77,000.00 | 77,000.00 | 976,727 |
| 2024-06-11 | 90,600.00 | 91,900.00 | 87,800.00 | 88,800.00 | 88,800.00 | 360,545 |
| 2024-06-10 | 79,900.00 | 93,200.00 | 79,600.00 | 89,500.00 | 89,500.00 | 1,030,279 |
| 2024-06-07 | 78,600.00 | 83,800.00 | 76,900.00 | 79,900.00 | 79,900.00 | 487,916 |
| 2024-06-05 | 78,000.00 | 80,500.00 | 74,900.00 | 78,100.00 | 78,100.00 | 461,166 |
| 2024-06-04 | 71,400.00 | 82,800.00 | 70,000.00 | 79,000.00 | 79,000.00 | 1,363,801 |
| 2024-06-03 | 70,000.00 | 70,500.00 | 65,800.00 | 67,500.00 | 67,500.00 | 221,861 |
| 2024-05-31 | 64,900.00 | 69,900.00 | 64,300.00 | 69,900.00 | 69,900.00 | 301,139 |
| 2024-05-30 | 64,700.00 | 67,400.00 | 63,300.00 | 64,000.00 | 64,000.00 | 225,714 |
| 2024-05-29 | 64,500.00 | 66,900.00 | 62,700.00 | 63,200.00 | 63,200.00 | 226,347 |
| 2024-05-28 | 60,900.00 | 67,000.00 | 60,400.00 | 64,200.00 | 64,200.00 | 487,407 |
| 2024-05-27 | 60,800.00 | 61,100.00 | 58,900.00 | 60,400.00 | 60,400.00 | 286,772 |
| 2024-05-24 | 63,900.00 | 64,300.00 | 60,400.00 | 61,300.00 | 61,300.00 | 311,553 |
| 2024-05-23 | 66,200.00 | 67,700.00 | 64,500.00 | 64,700.00 | 64,700.00 | 152,553 |
| 2024-05-22 | 64,300.00 | 68,200.00 | 63,700.00 | 66,700.00 | 66,700.00 | 285,339 |
| 2024-05-21 | 66,000.00 | 67,100.00 | 63,900.00 | 64,600.00 | 64,600.00 | 290,721 |
| 2024-05-20 | 68,000.00 | 69,200.00 | 64,300.00 | 66,400.00 | 66,400.00 | 441,011 |
| 2024-05-17 | 82,500.00 | 83,000.00 | 66,900.00 | 67,300.00 | 67,300.00 | 885,268 |
| 2024-05-16 | 82,500.00 | 88,700.00 | 80,300.00 | 85,200.00 | 85,200.00 | 777,845 |
| 2024-05-14 | 69,500.00 | 84,900.00 | 69,500.00 | 80,600.00 | 80,600.00 | 1,303,532 |
| 2024-05-13 | 69,500.00 | 72,500.00 | 68,000.00 | 69,300.00 | 69,300.00 | 226,632 |
| 2024-05-10 | 73,300.00 | 74,500.00 | 67,300.00 | 69,900.00 | 69,900.00 | 368,386 |
| 2024-05-09 | 67,600.00 | 74,000.00 | 65,700.00 | 73,300.00 | 73,300.00 | 633,152 |
| 2024-05-08 | 71,300.00 | 73,900.00 | 67,700.00 | 68,300.00 | 68,300.00 | 314,434 |
| 2024-05-07 | 68,800.00 | 72,800.00 | 63,100.00 | 71,600.00 | 71,600.00 | 743,844 |
| 2024-05-03 | 61,200.00 | 69,900.00 | 61,200.00 | 67,400.00 | 67,400.00 | 935,588 |
| 2024-05-02 | 56,900.00 | 62,400.00 | 56,600.00 | 61,000.00 | 61,000.00 | 298,890 |
| 2024-04-30 | 58,200.00 | 59,900.00 | 55,700.00 | 57,500.00 | 57,500.00 | 196,653 |
| 2024-04-29 | 49,800.00 | 57,700.00 | 49,600.00 | 57,100.00 | 57,100.00 | 334,683 |
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.