Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 28,900.00 | 29,900.00 | 28,250.00 | 28,550.00 | 28,550.00 | 68,963 |
| 2023-05-04 | 28,850.00 | 29,800.00 | 28,650.00 | 29,100.00 | 29,100.00 | 47,858 |
| 2023-05-03 | 30,450.00 | 31,000.00 | 29,100.00 | 29,200.00 | 29,200.00 | 101,258 |
| 2023-05-02 | 27,100.00 | 31,200.00 | 26,800.00 | 30,950.00 | 30,950.00 | 392,303 |
| 2023-04-28 | 27,400.00 | 27,400.00 | 26,300.00 | 26,600.00 | 26,600.00 | 54,023 |
| 2023-04-27 | 26,500.00 | 27,100.00 | 25,800.00 | 26,900.00 | 26,900.00 | 62,006 |
| 2023-04-26 | 26,650.00 | 27,200.00 | 26,300.00 | 26,450.00 | 26,450.00 | 45,673 |
| 2023-04-25 | 28,100.00 | 28,400.00 | 26,500.00 | 27,050.00 | 27,050.00 | 127,907 |
| 2023-04-24 | 27,950.00 | 28,400.00 | 27,650.00 | 28,100.00 | 28,100.00 | 35,223 |
| 2023-04-21 | 28,400.00 | 29,150.00 | 27,900.00 | 28,000.00 | 28,000.00 | 68,798 |
| 2023-04-20 | 30,150.00 | 30,400.00 | 28,250.00 | 28,650.00 | 28,650.00 | 162,536 |
| 2023-04-19 | 29,700.00 | 31,000.00 | 29,700.00 | 30,550.00 | 30,550.00 | 87,388 |
| 2023-04-18 | 31,200.00 | 31,200.00 | 29,450.00 | 29,900.00 | 29,900.00 | 204,680 |
| 2023-04-17 | 30,800.00 | 31,250.00 | 30,050.00 | 31,250.00 | 31,250.00 | 111,451 |
| 2023-04-14 | 30,800.00 | 30,800.00 | 29,950.00 | 30,500.00 | 30,500.00 | 127,189 |
| 2023-04-13 | 30,700.00 | 31,150.00 | 30,100.00 | 30,600.00 | 30,600.00 | 100,282 |
| 2023-04-12 | 32,050.00 | 32,400.00 | 30,700.00 | 30,950.00 | 30,950.00 | 170,545 |
| 2023-04-11 | 33,600.00 | 34,500.00 | 31,050.00 | 32,100.00 | 32,100.00 | 292,070 |
| 2023-04-10 | 34,500.00 | 35,000.00 | 32,550.00 | 33,100.00 | 33,100.00 | 292,706 |
| 2023-04-07 | 32,650.00 | 34,400.00 | 31,900.00 | 33,850.00 | 33,850.00 | 238,848 |
| 2023-04-06 | 34,350.00 | 34,550.00 | 32,500.00 | 32,700.00 | 32,700.00 | 287,703 |
| 2023-04-05 | 30,150.00 | 34,000.00 | 29,500.00 | 34,000.00 | 34,000.00 | 643,764 |
| 2023-04-04 | 27,800.00 | 30,250.00 | 27,800.00 | 29,900.00 | 29,900.00 | 384,748 |
| 2023-04-03 | 28,000.00 | 28,200.00 | 26,700.00 | 27,650.00 | 27,650.00 | 123,920 |
| 2023-03-31 | 28,650.00 | 29,000.00 | 27,750.00 | 28,000.00 | 28,000.00 | 79,086 |
| 2023-03-30 | 28,850.00 | 29,100.00 | 28,000.00 | 28,300.00 | 28,300.00 | 182,315 |
| 2023-03-29 | 26,200.00 | 28,400.00 | 26,050.00 | 27,950.00 | 27,950.00 | 196,229 |
| 2023-03-28 | 26,800.00 | 26,800.00 | 25,900.00 | 26,150.00 | 26,150.00 | 64,933 |
| 2023-03-27 | 26,850.00 | 27,200.00 | 26,100.00 | 26,500.00 | 26,500.00 | 93,400 |
| 2023-03-24 | 25,600.00 | 26,850.00 | 25,400.00 | 26,400.00 | 26,400.00 | 122,061 |
| 2023-03-23 | 25,400.00 | 25,550.00 | 24,800.00 | 25,400.00 | 25,400.00 | 73,276 |
| 2023-03-22 | 25,650.00 | 26,100.00 | 24,850.00 | 25,450.00 | 25,450.00 | 93,461 |
| 2023-03-21 | 25,850.00 | 26,000.00 | 24,950.00 | 25,300.00 | 25,300.00 | 35,609 |
| 2023-03-20 | 25,500.00 | 25,850.00 | 25,150.00 | 25,350.00 | 25,350.00 | 26,524 |
| 2023-03-17 | 25,850.00 | 25,900.00 | 25,150.00 | 25,700.00 | 25,700.00 | 28,845 |
| 2023-03-16 | 25,250.00 | 25,650.00 | 24,700.00 | 25,500.00 | 25,500.00 | 41,418 |
| 2023-03-15 | 25,650.00 | 26,100.00 | 25,450.00 | 25,600.00 | 25,600.00 | 50,391 |
| 2023-03-14 | 26,300.00 | 26,300.00 | 25,050.00 | 25,100.00 | 25,100.00 | 63,470 |
| 2023-03-13 | 26,150.00 | 26,850.00 | 25,800.00 | 26,500.00 | 26,500.00 | 43,211 |
| 2023-03-10 | 26,650.00 | 27,100.00 | 26,350.00 | 26,600.00 | 26,600.00 | 49,022 |
| 2023-03-09 | 28,650.00 | 29,050.00 | 26,850.00 | 27,300.00 | 27,300.00 | 134,349 |
| 2023-03-08 | 29,350.00 | 29,700.00 | 28,500.00 | 28,600.00 | 28,600.00 | 165,132 |
| 2023-03-07 | 28,800.00 | 30,000.00 | 28,050.00 | 29,400.00 | 29,400.00 | 510,604 |
| 2023-03-06 | 25,450.00 | 28,200.00 | 25,200.00 | 28,150.00 | 28,150.00 | 377,714 |
| 2023-03-03 | 24,350.00 | 25,050.00 | 24,050.00 | 24,850.00 | 24,850.00 | 52,661 |
| 2023-03-02 | 24,100.00 | 24,400.00 | 23,800.00 | 24,300.00 | 24,300.00 | 37,987 |
| 2023-02-28 | 23,950.00 | 24,350.00 | 23,700.00 | 24,100.00 | 24,100.00 | 29,298 |
| 2023-02-27 | 24,750.00 | 24,750.00 | 23,850.00 | 23,900.00 | 23,900.00 | 66,953 |
| 2023-02-24 | 25,500.00 | 25,700.00 | 24,600.00 | 25,100.00 | 25,100.00 | 41,975 |
| 2023-02-23 | 25,700.00 | 25,800.00 | 25,300.00 | 25,550.00 | 25,550.00 | 18,026 |
| 2023-02-22 | 26,050.00 | 26,050.00 | 25,350.00 | 25,450.00 | 25,450.00 | 34,554 |
| 2023-02-21 | 25,950.00 | 26,550.00 | 25,950.00 | 26,250.00 | 26,250.00 | 18,926 |
| 2023-02-20 | 26,250.00 | 26,800.00 | 25,900.00 | 26,400.00 | 26,400.00 | 32,981 |
| 2023-02-17 | 26,550.00 | 26,900.00 | 26,200.00 | 26,500.00 | 26,500.00 | 18,371 |
| 2023-02-16 | 25,750.00 | 26,900.00 | 25,750.00 | 26,850.00 | 26,850.00 | 32,672 |
| 2023-02-15 | 26,350.00 | 26,950.00 | 25,800.00 | 25,800.00 | 25,800.00 | 34,834 |
| 2023-02-14 | 26,000.00 | 26,750.00 | 25,900.00 | 26,550.00 | 26,550.00 | 23,266 |
| 2023-02-13 | 25,800.00 | 26,150.00 | 25,450.00 | 26,000.00 | 26,000.00 | 17,406 |
| 2023-02-10 | 26,850.00 | 26,850.00 | 25,800.00 | 25,950.00 | 25,950.00 | 39,547 |
| 2023-02-09 | 26,450.00 | 27,200.00 | 26,000.00 | 26,850.00 | 26,850.00 | 36,441 |
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.