Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 26,950.00 | 27,250.00 | 26,800.00 | 27,100.00 | 27,100.00 | 25,843 |
| 2023-07-31 | 27,050.00 | 27,500.00 | 26,800.00 | 27,050.00 | 27,050.00 | 37,768 |
| 2023-07-28 | 26,350.00 | 27,150.00 | 26,050.00 | 26,900.00 | 26,900.00 | 32,803 |
| 2023-07-27 | 26,200.00 | 26,550.00 | 25,800.00 | 26,100.00 | 26,100.00 | 56,848 |
| 2023-07-26 | 27,300.00 | 27,300.00 | 25,650.00 | 25,900.00 | 25,900.00 | 94,041 |
| 2023-07-25 | 26,950.00 | 27,500.00 | 26,350.00 | 27,300.00 | 27,300.00 | 58,568 |
| 2023-07-24 | 26,950.00 | 27,050.00 | 26,300.00 | 26,950.00 | 26,950.00 | 30,813 |
| 2023-07-21 | 26,850.00 | 26,950.00 | 26,450.00 | 26,700.00 | 26,700.00 | 74,351 |
| 2023-07-20 | 27,050.00 | 27,600.00 | 26,550.00 | 27,250.00 | 27,250.00 | 25,113 |
| 2023-07-19 | 27,150.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,300.00 | 24,619 |
| 2023-07-18 | 28,200.00 | 28,200.00 | 27,150.00 | 27,300.00 | 27,300.00 | 39,923 |
| 2023-07-17 | 27,500.00 | 28,250.00 | 27,050.00 | 27,800.00 | 27,800.00 | 83,731 |
| 2023-07-14 | 27,300.00 | 27,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 30,340 |
| 2023-07-13 | 27,750.00 | 27,850.00 | 26,800.00 | 27,300.00 | 27,300.00 | 42,555 |
| 2023-07-12 | 26,500.00 | 27,600.00 | 26,450.00 | 27,250.00 | 27,250.00 | 60,729 |
| 2023-07-11 | 26,150.00 | 26,900.00 | 26,050.00 | 26,350.00 | 26,350.00 | 34,492 |
| 2023-07-10 | 26,050.00 | 26,750.00 | 25,350.00 | 26,200.00 | 26,200.00 | 67,641 |
| 2023-07-07 | 26,250.00 | 26,250.00 | 25,500.00 | 26,000.00 | 26,000.00 | 53,745 |
| 2023-07-06 | 27,800.00 | 27,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | 70,258 |
| 2023-07-05 | 28,100.00 | 28,400.00 | 27,700.00 | 27,900.00 | 27,900.00 | 38,557 |
| 2023-07-04 | 28,100.00 | 28,200.00 | 27,700.00 | 28,000.00 | 28,000.00 | 26,372 |
| 2023-07-03 | 28,150.00 | 28,500.00 | 27,750.00 | 28,200.00 | 28,200.00 | 56,024 |
| 2023-06-30 | 27,450.00 | 27,950.00 | 26,550.00 | 27,850.00 | 27,850.00 | 36,027 |
| 2023-06-29 | 27,650.00 | 27,650.00 | 27,050.00 | 27,200.00 | 27,200.00 | 28,671 |
| 2023-06-28 | 27,950.00 | 28,200.00 | 27,200.00 | 27,350.00 | 27,350.00 | 48,825 |
| 2023-06-27 | 27,950.00 | 28,200.00 | 27,600.00 | 27,900.00 | 27,900.00 | 45,208 |
| 2023-06-26 | 27,200.00 | 28,250.00 | 26,800.00 | 28,100.00 | 28,100.00 | 52,743 |
| 2023-06-23 | 28,300.00 | 28,300.00 | 27,200.00 | 27,400.00 | 27,400.00 | 60,894 |
| 2023-06-22 | 27,500.00 | 28,550.00 | 27,200.00 | 28,100.00 | 28,100.00 | 69,311 |
| 2023-06-21 | 27,850.00 | 28,050.00 | 27,500.00 | 27,550.00 | 27,550.00 | 48,168 |
| 2023-06-20 | 28,200.00 | 28,200.00 | 27,250.00 | 27,800.00 | 27,800.00 | 80,264 |
| 2023-06-19 | 28,750.00 | 28,750.00 | 27,600.00 | 28,050.00 | 28,050.00 | 122,905 |
| 2023-06-16 | 29,800.00 | 30,200.00 | 28,450.00 | 28,750.00 | 28,750.00 | 105,139 |
| 2023-06-15 | 29,750.00 | 30,250.00 | 29,100.00 | 29,650.00 | 29,650.00 | 101,478 |
| 2023-06-14 | 30,850.00 | 31,250.00 | 29,450.00 | 29,700.00 | 29,700.00 | 68,898 |
| 2023-06-13 | 30,800.00 | 31,100.00 | 30,400.00 | 30,650.00 | 30,650.00 | 59,674 |
| 2023-06-12 | 30,500.00 | 30,850.00 | 30,050.00 | 30,350.00 | 30,350.00 | 47,263 |
| 2023-06-09 | 30,100.00 | 30,400.00 | 29,750.00 | 30,100.00 | 30,100.00 | 54,300 |
| 2023-06-08 | 30,650.00 | 30,650.00 | 29,650.00 | 30,050.00 | 30,050.00 | 60,449 |
| 2023-06-07 | 31,100.00 | 31,200.00 | 30,250.00 | 30,450.00 | 30,450.00 | 46,223 |
| 2023-06-05 | 30,000.00 | 31,500.00 | 29,850.00 | 31,000.00 | 31,000.00 | 121,483 |
| 2023-06-02 | 29,350.00 | 29,800.00 | 28,950.00 | 29,600.00 | 29,600.00 | 45,564 |
| 2023-06-01 | 29,100.00 | 29,650.00 | 28,800.00 | 29,400.00 | 29,400.00 | 63,062 |
| 2023-05-31 | 29,800.00 | 30,050.00 | 29,100.00 | 29,100.00 | 29,100.00 | 27,525 |
| 2023-05-30 | 29,650.00 | 30,150.00 | 29,400.00 | 29,800.00 | 29,800.00 | 48,549 |
| 2023-05-26 | 29,600.00 | 30,450.00 | 29,350.00 | 29,500.00 | 29,500.00 | 26,178 |
| 2023-05-25 | 30,450.00 | 30,850.00 | 29,450.00 | 29,600.00 | 29,600.00 | 40,985 |
| 2023-05-24 | 29,550.00 | 30,800.00 | 29,550.00 | 30,250.00 | 30,250.00 | 71,247 |
| 2023-05-23 | 29,750.00 | 31,000.00 | 29,650.00 | 30,300.00 | 30,300.00 | 53,684 |
| 2023-05-22 | 29,650.00 | 30,200.00 | 29,150.00 | 30,000.00 | 30,000.00 | 91,155 |
| 2023-05-19 | 28,650.00 | 30,200.00 | 28,300.00 | 30,000.00 | 30,000.00 | 144,476 |
| 2023-05-18 | 29,400.00 | 29,850.00 | 28,100.00 | 28,200.00 | 28,200.00 | 98,701 |
| 2023-05-17 | 28,500.00 | 29,600.00 | 28,000.00 | 29,300.00 | 29,300.00 | 65,473 |
| 2023-05-16 | 28,500.00 | 29,900.00 | 28,250.00 | 28,950.00 | 28,950.00 | 226,128 |
| 2023-05-15 | 27,050.00 | 27,350.00 | 26,700.00 | 27,000.00 | 27,000.00 | 31,187 |
| 2023-05-12 | 27,400.00 | 27,600.00 | 26,900.00 | 27,200.00 | 27,200.00 | 28,818 |
| 2023-05-11 | 27,650.00 | 28,200.00 | 27,150.00 | 27,400.00 | 27,400.00 | 33,320 |
| 2023-05-10 | 28,200.00 | 28,200.00 | 27,400.00 | 27,500.00 | 27,500.00 | 21,426 |
| 2023-05-09 | 28,550.00 | 28,600.00 | 27,750.00 | 28,050.00 | 28,050.00 | 36,210 |
| 2023-05-08 | 28,900.00 | 29,900.00 | 28,250.00 | 28,550.00 | 28,550.00 | 68,963 |
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.