Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 38,850.00 | 41,650.00 | 38,300.00 | 39,550.00 | 39,550.00 | 279,611 |
| 2024-01-26 | 38,500.00 | 39,650.00 | 37,300.00 | 38,250.00 | 38,250.00 | 294,168 |
| 2024-01-25 | 40,200.00 | 40,450.00 | 38,900.00 | 39,650.00 | 39,650.00 | 161,464 |
| 2024-01-24 | 41,700.00 | 43,050.00 | 40,350.00 | 40,750.00 | 40,750.00 | 163,103 |
| 2024-01-23 | 40,100.00 | 42,150.00 | 40,100.00 | 41,050.00 | 41,050.00 | 151,149 |
| 2024-01-22 | 44,200.00 | 44,300.00 | 40,150.00 | 40,450.00 | 40,450.00 | 274,393 |
| 2024-01-19 | 43,650.00 | 47,700.00 | 42,650.00 | 44,000.00 | 44,000.00 | 554,613 |
| 2024-01-18 | 40,700.00 | 44,200.00 | 39,900.00 | 43,200.00 | 43,200.00 | 201,789 |
| 2024-01-17 | 41,700.00 | 42,000.00 | 39,950.00 | 40,300.00 | 40,300.00 | 110,653 |
| 2024-01-16 | 41,500.00 | 43,650.00 | 41,450.00 | 41,950.00 | 41,950.00 | 106,491 |
| 2024-01-15 | 40,200.00 | 42,700.00 | 40,050.00 | 42,100.00 | 42,100.00 | 120,817 |
| 2024-01-12 | 40,500.00 | 41,150.00 | 39,900.00 | 40,550.00 | 40,550.00 | 71,823 |
| 2024-01-11 | 42,050.00 | 42,600.00 | 40,750.00 | 40,750.00 | 40,750.00 | 118,324 |
| 2024-01-10 | 43,350.00 | 43,650.00 | 41,400.00 | 42,450.00 | 42,450.00 | 126,382 |
| 2024-01-09 | 42,500.00 | 43,600.00 | 42,100.00 | 43,350.00 | 43,350.00 | 81,016 |
| 2024-01-08 | 42,600.00 | 42,700.00 | 41,450.00 | 42,100.00 | 42,100.00 | 70,541 |
| 2024-01-05 | 41,850.00 | 42,550.00 | 41,400.00 | 42,300.00 | 42,300.00 | 94,495 |
| 2024-01-04 | 41,200.00 | 42,400.00 | 41,200.00 | 41,800.00 | 41,800.00 | 98,042 |
| 2024-01-03 | 43,300.00 | 43,850.00 | 41,000.00 | 42,000.00 | 42,000.00 | 213,627 |
| 2024-01-02 | 44,050.00 | 45,050.00 | 43,200.00 | 44,350.00 | 44,350.00 | 158,232 |
| 2023-12-28 | 44,050.00 | 44,850.00 | 43,800.00 | 44,350.00 | 44,350.00 | 80,405 |
| 2023-12-27 | 43,550.00 | 45,150.00 | 43,400.00 | 44,050.00 | 44,050.00 | 115,315 |
| 2023-12-26 | 45,450.00 | 45,450.00 | 43,050.00 | 43,500.00 | 43,500.00 | 234,238 |
| 2023-12-22 | 46,800.00 | 47,300.00 | 45,650.00 | 46,000.00 | 46,000.00 | 113,357 |
| 2023-12-21 | 44,450.00 | 46,500.00 | 44,000.00 | 46,300.00 | 46,300.00 | 182,850 |
| 2023-12-20 | 46,400.00 | 48,350.00 | 44,600.00 | 45,300.00 | 45,300.00 | 174,513 |
| 2023-12-19 | 47,250.00 | 48,900.00 | 45,800.00 | 45,950.00 | 45,950.00 | 262,397 |
| 2023-12-18 | 45,950.00 | 49,500.00 | 44,850.00 | 47,550.00 | 47,550.00 | 403,586 |
| 2023-12-15 | 43,500.00 | 46,300.00 | 42,850.00 | 45,950.00 | 45,950.00 | 458,720 |
| 2023-12-14 | 41,900.00 | 42,900.00 | 41,000.00 | 42,650.00 | 42,650.00 | 128,837 |
| 2023-12-13 | 43,600.00 | 44,500.00 | 41,150.00 | 41,200.00 | 41,200.00 | 193,765 |
| 2023-12-12 | 43,550.00 | 44,800.00 | 42,200.00 | 44,300.00 | 44,300.00 | 158,511 |
| 2023-12-11 | 43,950.00 | 44,300.00 | 42,950.00 | 43,900.00 | 43,900.00 | 143,234 |
| 2023-12-08 | 42,500.00 | 44,350.00 | 41,400.00 | 43,600.00 | 43,600.00 | 263,356 |
| 2023-12-07 | 40,650.00 | 42,700.00 | 39,700.00 | 42,000.00 | 42,000.00 | 172,268 |
| 2023-12-06 | 40,200.00 | 41,600.00 | 39,500.00 | 40,800.00 | 40,800.00 | 158,341 |
| 2023-12-05 | 42,000.00 | 43,400.00 | 39,900.00 | 40,200.00 | 40,200.00 | 377,740 |
| 2023-12-04 | 40,900.00 | 43,800.00 | 39,750.00 | 42,300.00 | 42,300.00 | 1,153,173 |
| 2023-12-01 | 35,300.00 | 37,000.00 | 35,200.00 | 36,500.00 | 36,500.00 | 110,076 |
| 2023-11-30 | 35,800.00 | 36,800.00 | 35,200.00 | 35,650.00 | 35,650.00 | 92,648 |
| 2023-11-29 | 36,650.00 | 36,700.00 | 35,450.00 | 35,800.00 | 35,800.00 | 62,536 |
| 2023-11-28 | 35,400.00 | 36,700.00 | 35,150.00 | 36,500.00 | 36,500.00 | 67,512 |
| 2023-11-27 | 36,650.00 | 36,650.00 | 35,200.00 | 35,350.00 | 35,350.00 | 99,822 |
| 2023-11-24 | 36,950.00 | 37,250.00 | 36,200.00 | 36,300.00 | 36,300.00 | 60,333 |
| 2023-11-23 | 36,050.00 | 37,000.00 | 35,400.00 | 36,800.00 | 36,800.00 | 110,159 |
| 2023-11-22 | 35,800.00 | 36,500.00 | 35,750.00 | 36,100.00 | 36,100.00 | 54,240 |
| 2023-11-21 | 36,450.00 | 36,900.00 | 35,300.00 | 36,300.00 | 36,300.00 | 145,094 |
| 2023-11-20 | 36,050.00 | 36,900.00 | 35,900.00 | 36,500.00 | 36,500.00 | 115,632 |
| 2023-11-17 | 37,300.00 | 37,950.00 | 36,300.00 | 36,600.00 | 36,600.00 | 194,071 |
| 2023-11-16 | 39,100.00 | 39,950.00 | 37,200.00 | 37,300.00 | 37,300.00 | 289,584 |
| 2023-11-15 | 34,200.00 | 40,500.00 | 33,550.00 | 39,450.00 | 39,450.00 | 1,136,358 |
| 2023-11-14 | 32,250.00 | 33,200.00 | 32,200.00 | 32,550.00 | 32,550.00 | 83,741 |
| 2023-11-13 | 32,300.00 | 33,050.00 | 31,050.00 | 32,600.00 | 32,600.00 | 100,164 |
| 2023-11-10 | 33,050.00 | 33,050.00 | 31,350.00 | 32,100.00 | 32,100.00 | 143,807 |
| 2023-11-09 | 34,000.00 | 34,900.00 | 33,200.00 | 33,550.00 | 33,550.00 | 92,677 |
| 2023-11-08 | 34,250.00 | 35,150.00 | 33,600.00 | 33,700.00 | 33,700.00 | 84,200 |
| 2023-11-07 | 35,700.00 | 35,750.00 | 33,200.00 | 33,950.00 | 33,950.00 | 179,507 |
| 2023-11-06 | 35,900.00 | 36,450.00 | 33,650.00 | 35,850.00 | 35,850.00 | 298,115 |
| 2023-11-03 | 34,800.00 | 34,850.00 | 32,600.00 | 34,000.00 | 34,000.00 | 154,334 |
| 2023-11-02 | 32,750.00 | 34,450.00 | 32,750.00 | 33,950.00 | 33,950.00 | 135,764 |
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.