Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 33,200.00 | 34,050.00 | 32,350.00 | 32,400.00 | 32,400.00 | 127,682 |
| 2023-10-31 | 34,100.00 | 34,100.00 | 32,100.00 | 32,600.00 | 32,600.00 | 154,683 |
| 2023-10-30 | 34,000.00 | 34,700.00 | 33,550.00 | 34,050.00 | 34,050.00 | 110,718 |
| 2023-10-27 | 31,250.00 | 34,550.00 | 31,250.00 | 34,100.00 | 34,100.00 | 309,640 |
| 2023-10-26 | 32,350.00 | 33,350.00 | 30,300.00 | 31,200.00 | 31,200.00 | 335,390 |
| 2023-10-25 | 35,750.00 | 36,250.00 | 32,900.00 | 33,250.00 | 33,250.00 | 266,022 |
| 2023-10-24 | 36,100.00 | 36,250.00 | 33,250.00 | 35,700.00 | 35,700.00 | 261,850 |
| 2023-10-23 | 36,200.00 | 37,000.00 | 34,800.00 | 35,150.00 | 35,150.00 | 201,245 |
| 2023-10-20 | 34,500.00 | 37,300.00 | 32,450.00 | 36,500.00 | 36,500.00 | 461,851 |
| 2023-10-19 | 32,300.00 | 36,800.00 | 32,000.00 | 35,300.00 | 35,300.00 | 525,533 |
| 2023-10-18 | 35,100.00 | 37,200.00 | 32,300.00 | 33,300.00 | 33,300.00 | 879,357 |
| 2023-10-17 | 30,550.00 | 31,750.00 | 30,500.00 | 31,100.00 | 31,100.00 | 109,204 |
| 2023-10-16 | 29,500.00 | 31,150.00 | 28,950.00 | 30,450.00 | 30,450.00 | 193,606 |
| 2023-10-13 | 29,000.00 | 29,800.00 | 28,500.00 | 29,300.00 | 29,300.00 | 80,028 |
| 2023-10-12 | 29,250.00 | 29,500.00 | 28,200.00 | 29,150.00 | 29,150.00 | 72,408 |
| 2023-10-11 | 27,800.00 | 29,500.00 | 27,750.00 | 28,750.00 | 28,750.00 | 125,139 |
| 2023-10-10 | 27,900.00 | 28,200.00 | 26,800.00 | 26,950.00 | 26,950.00 | 88,429 |
| 2023-10-06 | 27,550.00 | 28,250.00 | 26,500.00 | 27,450.00 | 27,450.00 | 56,492 |
| 2023-10-05 | 28,150.00 | 28,450.00 | 27,450.00 | 27,550.00 | 27,550.00 | 95,561 |
| 2023-10-04 | 29,100.00 | 29,100.00 | 27,200.00 | 27,600.00 | 27,600.00 | 141,785 |
| 2023-09-27 | 29,600.00 | 29,850.00 | 28,800.00 | 29,150.00 | 29,150.00 | 89,002 |
| 2023-09-26 | 30,450.00 | 31,000.00 | 29,600.00 | 29,900.00 | 29,900.00 | 81,425 |
| 2023-09-25 | 31,500.00 | 31,500.00 | 30,300.00 | 30,550.00 | 30,550.00 | 83,400 |
| 2023-09-22 | 31,050.00 | 31,700.00 | 30,800.00 | 31,500.00 | 31,500.00 | 95,831 |
| 2023-09-21 | 32,400.00 | 32,800.00 | 31,450.00 | 31,850.00 | 31,850.00 | 77,463 |
| 2023-09-20 | 33,450.00 | 34,400.00 | 32,300.00 | 32,950.00 | 32,950.00 | 116,332 |
| 2023-09-19 | 34,750.00 | 34,750.00 | 32,500.00 | 33,450.00 | 33,450.00 | 134,937 |
| 2023-09-18 | 33,200.00 | 35,000.00 | 32,000.00 | 34,850.00 | 34,850.00 | 189,770 |
| 2023-09-15 | 32,000.00 | 33,350.00 | 31,850.00 | 33,250.00 | 33,250.00 | 116,417 |
| 2023-09-14 | 31,900.00 | 32,550.00 | 31,650.00 | 31,850.00 | 31,850.00 | 98,257 |
| 2023-09-13 | 32,700.00 | 33,200.00 | 31,250.00 | 31,800.00 | 31,800.00 | 129,875 |
| 2023-09-12 | 33,300.00 | 33,800.00 | 32,500.00 | 32,950.00 | 32,950.00 | 94,514 |
| 2023-09-11 | 35,050.00 | 35,250.00 | 32,650.00 | 33,050.00 | 33,050.00 | 266,943 |
| 2023-09-08 | 35,400.00 | 35,500.00 | 34,250.00 | 35,050.00 | 35,050.00 | 122,348 |
| 2023-09-07 | 36,450.00 | 36,750.00 | 35,050.00 | 35,350.00 | 35,350.00 | 173,100 |
| 2023-09-06 | 39,500.00 | 40,100.00 | 35,900.00 | 36,450.00 | 36,450.00 | 276,782 |
| 2023-09-05 | 39,400.00 | 40,450.00 | 38,300.00 | 39,650.00 | 39,650.00 | 107,009 |
| 2023-09-04 | 40,600.00 | 40,700.00 | 37,700.00 | 39,700.00 | 39,700.00 | 261,974 |
| 2023-09-01 | 38,700.00 | 41,000.00 | 38,700.00 | 40,900.00 | 40,900.00 | 196,646 |
| 2023-08-31 | 37,900.00 | 40,750.00 | 37,550.00 | 39,100.00 | 39,100.00 | 330,655 |
| 2023-08-30 | 38,300.00 | 38,800.00 | 36,950.00 | 37,950.00 | 37,950.00 | 225,520 |
| 2023-08-29 | 36,150.00 | 38,300.00 | 35,650.00 | 38,200.00 | 38,200.00 | 241,314 |
| 2023-08-28 | 37,000.00 | 37,300.00 | 34,750.00 | 36,400.00 | 36,400.00 | 192,186 |
| 2023-08-25 | 38,300.00 | 38,300.00 | 36,050.00 | 36,600.00 | 36,600.00 | 285,971 |
| 2023-08-24 | 36,700.00 | 39,950.00 | 36,400.00 | 39,050.00 | 39,050.00 | 583,954 |
| 2023-08-23 | 32,800.00 | 39,350.00 | 32,750.00 | 36,700.00 | 36,700.00 | 1,529,515 |
| 2023-08-22 | 32,150.00 | 33,000.00 | 31,400.00 | 32,300.00 | 32,300.00 | 216,643 |
| 2023-08-21 | 30,150.00 | 32,550.00 | 30,150.00 | 31,700.00 | 31,700.00 | 402,124 |
| 2023-08-18 | 28,800.00 | 32,850.00 | 28,500.00 | 29,950.00 | 29,950.00 | 710,766 |
| 2023-08-17 | 34,700.00 | 34,800.00 | 28,300.00 | 29,000.00 | 29,000.00 | 1,075,132 |
| 2023-08-16 | 26,450.00 | 32,500.00 | 26,300.00 | 32,500.00 | 32,500.00 | 983,233 |
| 2023-08-14 | 25,450.00 | 25,500.00 | 24,850.00 | 25,000.00 | 25,000.00 | 23,786 |
| 2023-08-11 | 25,600.00 | 25,900.00 | 25,350.00 | 25,450.00 | 25,450.00 | 18,230 |
| 2023-08-10 | 25,450.00 | 26,200.00 | 25,150.00 | 25,850.00 | 25,850.00 | 29,611 |
| 2023-08-09 | 24,750.00 | 25,500.00 | 24,750.00 | 25,150.00 | 25,150.00 | 22,878 |
| 2023-08-08 | 26,000.00 | 26,050.00 | 24,900.00 | 24,900.00 | 24,900.00 | 53,198 |
| 2023-08-07 | 25,900.00 | 26,250.00 | 25,550.00 | 25,600.00 | 25,600.00 | 38,534 |
| 2023-08-04 | 26,200.00 | 26,500.00 | 26,000.00 | 26,200.00 | 26,200.00 | 25,257 |
| 2023-08-03 | 26,650.00 | 26,650.00 | 25,850.00 | 26,450.00 | 26,450.00 | 32,957 |
| 2023-08-02 | 27,150.00 | 27,200.00 | 26,300.00 | 26,700.00 | 26,700.00 | 36,305 |
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.