Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 51,000.00 | 53,200.00 | 50,000.00 | 50,600.00 | 50,600.00 | 157,334 |
| 2024-04-25 | 49,950.00 | 51,600.00 | 49,550.00 | 50,800.00 | 50,800.00 | 95,269 |
| 2024-04-24 | 47,550.00 | 51,900.00 | 47,550.00 | 50,700.00 | 50,700.00 | 238,979 |
| 2024-04-23 | 47,100.00 | 48,400.00 | 46,200.00 | 46,400.00 | 46,400.00 | 121,821 |
| 2024-04-22 | 46,650.00 | 47,550.00 | 45,550.00 | 46,600.00 | 46,600.00 | 173,027 |
| 2024-04-19 | 48,500.00 | 48,500.00 | 46,400.00 | 47,050.00 | 47,050.00 | 187,204 |
| 2024-04-18 | 49,050.00 | 50,100.00 | 48,000.00 | 49,100.00 | 49,100.00 | 121,616 |
| 2024-04-17 | 49,900.00 | 51,100.00 | 48,450.00 | 48,700.00 | 48,700.00 | 168,193 |
| 2024-04-16 | 51,100.00 | 51,900.00 | 49,250.00 | 49,750.00 | 49,750.00 | 185,487 |
| 2024-04-15 | 54,800.00 | 55,400.00 | 51,100.00 | 51,600.00 | 51,600.00 | 218,680 |
| 2024-04-12 | 53,800.00 | 58,300.00 | 53,800.00 | 56,200.00 | 56,200.00 | 276,040 |
| 2024-04-11 | 51,500.00 | 54,900.00 | 51,300.00 | 54,900.00 | 54,900.00 | 210,139 |
| 2024-04-09 | 53,600.00 | 55,900.00 | 50,700.00 | 53,000.00 | 53,000.00 | 532,642 |
| 2024-04-08 | 64,000.00 | 66,900.00 | 53,200.00 | 53,600.00 | 53,600.00 | 778,271 |
| 2024-04-05 | 64,200.00 | 65,400.00 | 60,600.00 | 64,300.00 | 64,300.00 | 301,353 |
| 2024-04-04 | 62,900.00 | 67,900.00 | 62,000.00 | 64,600.00 | 64,600.00 | 624,295 |
| 2024-04-03 | 56,800.00 | 65,300.00 | 56,700.00 | 62,800.00 | 62,800.00 | 1,046,101 |
| 2024-04-02 | 59,700.00 | 60,400.00 | 57,600.00 | 58,000.00 | 58,000.00 | 106,362 |
| 2024-04-01 | 57,400.00 | 60,500.00 | 56,900.00 | 59,700.00 | 59,700.00 | 166,522 |
| 2024-03-29 | 60,000.00 | 60,200.00 | 57,200.00 | 57,400.00 | 57,400.00 | 153,620 |
| 2024-03-28 | 59,900.00 | 61,700.00 | 58,800.00 | 59,700.00 | 59,700.00 | 156,609 |
| 2024-03-27 | 60,500.00 | 61,100.00 | 58,500.00 | 59,900.00 | 59,900.00 | 133,227 |
| 2024-03-26 | 58,300.00 | 61,400.00 | 57,800.00 | 59,300.00 | 59,300.00 | 205,940 |
| 2024-03-25 | 58,300.00 | 60,100.00 | 57,300.00 | 58,500.00 | 58,500.00 | 135,752 |
| 2024-03-22 | 58,600.00 | 59,400.00 | 57,300.00 | 58,100.00 | 58,100.00 | 131,540 |
| 2024-03-21 | 61,100.00 | 61,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | 238,802 |
| 2024-03-20 | 59,000.00 | 62,200.00 | 58,700.00 | 60,800.00 | 60,800.00 | 292,655 |
| 2024-03-19 | 60,200.00 | 60,200.00 | 57,600.00 | 58,500.00 | 58,500.00 | 113,691 |
| 2024-03-18 | 59,000.00 | 60,400.00 | 58,600.00 | 59,400.00 | 59,400.00 | 186,494 |
| 2024-03-15 | 57,500.00 | 58,700.00 | 57,000.00 | 58,200.00 | 58,200.00 | 148,261 |
| 2024-03-14 | 59,100.00 | 59,600.00 | 57,700.00 | 58,100.00 | 58,100.00 | 131,756 |
| 2024-03-13 | 60,700.00 | 60,700.00 | 58,500.00 | 59,100.00 | 59,100.00 | 192,306 |
| 2024-03-12 | 61,900.00 | 62,000.00 | 58,500.00 | 60,400.00 | 60,400.00 | 211,949 |
| 2024-03-11 | 60,100.00 | 62,000.00 | 59,500.00 | 61,200.00 | 61,200.00 | 343,107 |
| 2024-03-08 | 64,000.00 | 64,800.00 | 60,300.00 | 61,300.00 | 61,300.00 | 423,946 |
| 2024-03-07 | 69,300.00 | 69,400.00 | 63,100.00 | 64,000.00 | 64,000.00 | 569,531 |
| 2024-03-06 | 69,500.00 | 72,400.00 | 67,500.00 | 69,400.00 | 69,400.00 | 338,744 |
| 2024-03-05 | 70,600.00 | 71,500.00 | 68,300.00 | 68,900.00 | 68,900.00 | 272,504 |
| 2024-03-04 | 69,700.00 | 74,000.00 | 69,100.00 | 71,100.00 | 71,100.00 | 488,555 |
| 2024-02-29 | 69,900.00 | 72,900.00 | 67,700.00 | 69,700.00 | 69,700.00 | 465,457 |
| 2024-02-28 | 69,400.00 | 71,500.00 | 66,600.00 | 69,000.00 | 69,000.00 | 408,706 |
| 2024-02-27 | 71,000.00 | 74,400.00 | 68,000.00 | 71,300.00 | 71,300.00 | 521,191 |
| 2024-02-26 | 69,700.00 | 72,000.00 | 66,900.00 | 70,900.00 | 70,900.00 | 493,016 |
| 2024-02-23 | 73,500.00 | 77,200.00 | 69,400.00 | 70,800.00 | 70,800.00 | 723,263 |
| 2024-02-22 | 79,000.00 | 79,800.00 | 72,000.00 | 75,000.00 | 75,000.00 | 920,151 |
| 2024-02-21 | 82,800.00 | 87,800.00 | 74,600.00 | 79,000.00 | 79,000.00 | 1,658,925 |
| 2024-02-20 | 73,200.00 | 85,400.00 | 72,200.00 | 85,400.00 | 85,400.00 | 4,390,533 |
| 2024-02-19 | 63,200.00 | 69,700.00 | 63,100.00 | 65,700.00 | 65,700.00 | 895,276 |
| 2024-02-16 | 68,900.00 | 74,100.00 | 64,600.00 | 65,600.00 | 65,600.00 | 1,011,549 |
| 2024-02-15 | 66,000.00 | 69,900.00 | 64,200.00 | 66,700.00 | 66,700.00 | 1,000,980 |
| 2024-02-14 | 55,700.00 | 67,700.00 | 54,600.00 | 64,500.00 | 64,500.00 | 2,927,323 |
| 2024-02-13 | 50,300.00 | 56,700.00 | 50,200.00 | 55,000.00 | 55,000.00 | 924,470 |
| 2024-02-08 | 49,900.00 | 51,900.00 | 47,300.00 | 49,350.00 | 49,350.00 | 623,975 |
| 2024-02-07 | 53,100.00 | 54,500.00 | 49,500.00 | 49,600.00 | 49,600.00 | 859,424 |
| 2024-02-06 | 44,450.00 | 55,000.00 | 44,350.00 | 53,700.00 | 53,700.00 | 2,396,298 |
| 2024-02-05 | 46,800.00 | 48,150.00 | 44,150.00 | 45,000.00 | 45,000.00 | 259,711 |
| 2024-02-02 | 43,900.00 | 46,400.00 | 43,100.00 | 45,950.00 | 45,950.00 | 291,090 |
| 2024-02-01 | 40,700.00 | 43,650.00 | 39,850.00 | 42,900.00 | 42,900.00 | 267,244 |
| 2024-01-31 | 40,000.00 | 42,500.00 | 39,300.00 | 41,300.00 | 41,300.00 | 188,882 |
| 2024-01-30 | 39,600.00 | 41,950.00 | 39,200.00 | 40,400.00 | 40,400.00 | 165,944 |
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.