Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 26,800.00 | 27,400.00 | 26,200.00 | 26,450.00 | 26,450.00 | 28,571 |
| 2023-02-07 | 25,500.00 | 27,550.00 | 25,350.00 | 26,800.00 | 26,800.00 | 105,147 |
| 2023-02-06 | 25,600.00 | 25,700.00 | 24,900.00 | 25,500.00 | 25,500.00 | 22,384 |
| 2023-02-03 | 26,300.00 | 26,300.00 | 25,350.00 | 25,800.00 | 25,800.00 | 21,423 |
| 2023-02-02 | 25,850.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | 29,465 |
| 2023-02-01 | 24,700.00 | 25,600.00 | 24,700.00 | 25,550.00 | 25,550.00 | 25,799 |
| 2023-01-31 | 25,250.00 | 25,350.00 | 24,550.00 | 24,900.00 | 24,900.00 | 43,296 |
| 2023-01-30 | 25,300.00 | 25,700.00 | 24,900.00 | 25,150.00 | 25,150.00 | 14,640 |
| 2023-01-27 | 25,650.00 | 25,750.00 | 25,250.00 | 25,450.00 | 25,450.00 | 18,240 |
| 2023-01-26 | 25,500.00 | 25,750.00 | 25,050.00 | 25,650.00 | 25,650.00 | 20,247 |
| 2023-01-25 | 24,950.00 | 25,500.00 | 24,950.00 | 25,500.00 | 25,500.00 | 66,477 |
| 2023-01-20 | 24,500.00 | 24,850.00 | 24,100.00 | 24,800.00 | 24,800.00 | 18,287 |
| 2023-01-19 | 24,200.00 | 24,800.00 | 24,100.00 | 24,800.00 | 24,800.00 | 16,222 |
| 2023-01-18 | 24,750.00 | 24,950.00 | 24,400.00 | 24,650.00 | 24,650.00 | 14,373 |
| 2023-01-17 | 25,200.00 | 25,300.00 | 24,650.00 | 24,650.00 | 24,650.00 | 18,502 |
| 2023-01-16 | 25,800.00 | 25,800.00 | 25,100.00 | 25,200.00 | 25,200.00 | 9,801 |
| 2023-01-13 | 25,650.00 | 25,900.00 | 25,100.00 | 25,400.00 | 25,400.00 | 21,226 |
| 2023-01-12 | 26,050.00 | 26,100.00 | 25,500.00 | 25,650.00 | 25,650.00 | 14,801 |
| 2023-01-11 | 25,500.00 | 26,200.00 | 25,500.00 | 26,050.00 | 26,050.00 | 19,059 |
| 2023-01-10 | 25,450.00 | 25,850.00 | 25,250.00 | 25,350.00 | 25,350.00 | 15,470 |
| 2023-01-09 | 25,400.00 | 26,050.00 | 25,400.00 | 25,700.00 | 25,700.00 | 17,900 |
| 2023-01-06 | 24,600.00 | 25,650.00 | 24,600.00 | 25,400.00 | 25,400.00 | 20,321 |
| 2023-01-05 | 24,700.00 | 25,250.00 | 24,300.00 | 24,850.00 | 24,850.00 | 31,514 |
| 2023-01-04 | 24,050.00 | 24,850.00 | 23,950.00 | 24,750.00 | 24,750.00 | 10,627 |
| 2023-01-03 | 24,900.00 | 24,900.00 | 23,950.00 | 24,350.00 | 24,350.00 | 16,298 |
| 2023-01-02 | 24,000.00 | 24,950.00 | 23,800.00 | 24,450.00 | 24,450.00 | 41,979 |
| 2022-12-29 | 24,500.00 | 24,800.00 | 23,300.00 | 23,800.00 | 23,800.00 | 37,880 |
| 2022-12-28 | 25,850.00 | 25,850.00 | 24,550.00 | 24,850.00 | 24,850.00 | 67,723 |
| 2022-12-27 | 25,700.00 | 26,300.00 | 25,650.00 | 26,100.00 | 26,100.00 | 60,925 |
| 2022-12-26 | 25,050.00 | 25,900.00 | 24,900.00 | 25,650.00 | 25,650.00 | 28,219 |
| 2022-12-23 | 25,800.00 | 25,800.00 | 25,150.00 | 25,200.00 | 25,200.00 | 36,918 |
| 2022-12-22 | 25,350.00 | 26,450.00 | 25,350.00 | 26,300.00 | 26,300.00 | 38,170 |
| 2022-12-21 | 25,250.00 | 25,750.00 | 24,850.00 | 25,300.00 | 25,300.00 | 23,144 |
| 2022-12-20 | 25,500.00 | 25,700.00 | 24,600.00 | 25,000.00 | 25,000.00 | 31,189 |
| 2022-12-19 | 25,950.00 | 25,950.00 | 25,250.00 | 25,600.00 | 25,600.00 | 39,387 |
| 2022-12-16 | 26,600.00 | 27,050.00 | 25,850.00 | 25,850.00 | 25,850.00 | 55,726 |
| 2022-12-15 | 27,000.00 | 27,650.00 | 26,600.00 | 27,300.00 | 27,300.00 | 47,780 |
| 2022-12-14 | 26,300.00 | 28,000.00 | 25,600.00 | 27,550.00 | 27,550.00 | 92,601 |
| 2022-12-13 | 25,900.00 | 26,400.00 | 25,350.00 | 25,600.00 | 25,600.00 | 20,958 |
| 2022-12-12 | 25,950.00 | 26,150.00 | 25,200.00 | 25,900.00 | 25,900.00 | 31,457 |
| 2022-12-09 | 26,000.00 | 26,550.00 | 25,500.00 | 25,950.00 | 25,950.00 | 33,402 |
| 2022-12-08 | 25,650.00 | 26,500.00 | 25,400.00 | 25,950.00 | 25,950.00 | 77,367 |
| 2022-12-07 | 25,600.00 | 26,200.00 | 25,350.00 | 26,000.00 | 26,000.00 | 60,333 |
| 2022-12-06 | 25,500.00 | 26,500.00 | 25,100.00 | 26,350.00 | 26,350.00 | 91,813 |
| 2022-12-05 | 26,950.00 | 27,000.00 | 25,800.00 | 26,350.00 | 26,350.00 | 94,992 |
| 2022-12-02 | 27,300.00 | 27,500.00 | 26,450.00 | 26,950.00 | 26,950.00 | 46,169 |
| 2022-12-01 | 27,800.00 | 28,300.00 | 27,000.00 | 27,450.00 | 27,450.00 | 48,208 |
| 2022-11-30 | 27,100.00 | 27,900.00 | 26,500.00 | 27,300.00 | 27,300.00 | 43,915 |
| 2022-11-29 | 26,650.00 | 27,850.00 | 26,200.00 | 27,300.00 | 27,300.00 | 34,802 |
| 2022-11-28 | 27,250.00 | 27,250.00 | 26,250.00 | 26,650.00 | 26,650.00 | 29,561 |
| 2022-11-25 | 28,100.00 | 28,250.00 | 27,300.00 | 27,450.00 | 27,450.00 | 23,745 |
| 2022-11-24 | 27,600.00 | 28,500.00 | 27,300.00 | 28,100.00 | 28,100.00 | 91,480 |
| 2022-11-23 | 25,550.00 | 27,700.00 | 25,450.00 | 27,600.00 | 27,600.00 | 90,240 |
| 2022-11-22 | 24,650.00 | 26,150.00 | 24,550.00 | 25,450.00 | 25,450.00 | 49,695 |
| 2022-11-21 | 25,050.00 | 25,650.00 | 24,500.00 | 24,650.00 | 24,650.00 | 56,167 |
| 2022-11-18 | 26,100.00 | 26,450.00 | 25,200.00 | 25,450.00 | 25,450.00 | 33,895 |
| 2022-11-17 | 26,800.00 | 27,600.00 | 25,850.00 | 25,850.00 | 25,850.00 | 87,910 |
| 2022-11-16 | 27,450.00 | 27,450.00 | 26,100.00 | 27,000.00 | 27,000.00 | 55,150 |
| 2022-11-15 | 25,600.00 | 27,450.00 | 25,400.00 | 27,050.00 | 27,050.00 | 179,830 |
| 2022-11-14 | 24,900.00 | 25,450.00 | 24,750.00 | 25,450.00 | 25,450.00 | 48,973 |
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.