Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 24,050.00 | 24,850.00 | 23,900.00 | 24,750.00 | 24,750.00 | 67,565 |
| 2022-11-10 | 23,850.00 | 23,850.00 | 23,150.00 | 23,200.00 | 23,200.00 | 28,945 |
| 2022-11-09 | 24,300.00 | 24,650.00 | 24,000.00 | 24,100.00 | 24,100.00 | 51,723 |
| 2022-11-08 | 23,400.00 | 24,100.00 | 23,050.00 | 24,050.00 | 24,050.00 | 61,780 |
| 2022-11-07 | 23,300.00 | 23,700.00 | 23,000.00 | 23,400.00 | 23,400.00 | 14,578 |
| 2022-11-04 | 23,750.00 | 23,950.00 | 22,800.00 | 23,250.00 | 23,250.00 | 46,845 |
| 2022-11-03 | 22,650.00 | 24,000.00 | 22,600.00 | 23,750.00 | 23,750.00 | 36,824 |
| 2022-11-02 | 23,000.00 | 23,700.00 | 23,000.00 | 23,300.00 | 23,300.00 | 19,507 |
| 2022-11-01 | 23,500.00 | 23,500.00 | 22,900.00 | 23,500.00 | 23,500.00 | 17,042 |
| 2022-10-31 | 22,850.00 | 23,150.00 | 22,350.00 | 23,150.00 | 23,150.00 | 29,770 |
| 2022-10-28 | 23,300.00 | 23,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | 34,811 |
| 2022-10-27 | 22,650.00 | 23,450.00 | 22,650.00 | 23,300.00 | 23,300.00 | 21,391 |
| 2022-10-26 | 23,050.00 | 23,100.00 | 22,500.00 | 22,600.00 | 22,600.00 | 18,546 |
| 2022-10-25 | 23,050.00 | 23,750.00 | 22,850.00 | 23,050.00 | 23,050.00 | 36,549 |
| 2022-10-24 | 23,600.00 | 24,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 46,369 |
| 2022-10-21 | 22,950.00 | 24,150.00 | 22,700.00 | 23,550.00 | 23,550.00 | 35,795 |
| 2022-10-20 | 23,900.00 | 23,900.00 | 22,850.00 | 23,450.00 | 23,450.00 | 37,445 |
| 2022-10-19 | 23,800.00 | 24,500.00 | 23,500.00 | 23,900.00 | 23,900.00 | 34,362 |
| 2022-10-18 | 24,200.00 | 24,500.00 | 23,700.00 | 23,900.00 | 23,900.00 | 49,260 |
| 2022-10-17 | 22,050.00 | 24,500.00 | 21,800.00 | 23,700.00 | 23,700.00 | 127,155 |
| 2022-10-14 | 21,150.00 | 22,300.00 | 20,600.00 | 22,300.00 | 22,300.00 | 63,972 |
| 2022-10-13 | 21,650.00 | 21,750.00 | 20,500.00 | 20,550.00 | 20,550.00 | 36,123 |
| 2022-10-12 | 21,050.00 | 21,800.00 | 20,700.00 | 21,600.00 | 21,600.00 | 20,689 |
| 2022-10-11 | 22,350.00 | 22,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | 50,224 |
| 2022-10-07 | 22,550.00 | 23,250.00 | 22,200.00 | 22,700.00 | 22,700.00 | 30,090 |
| 2022-10-06 | 22,300.00 | 23,050.00 | 22,300.00 | 22,850.00 | 22,850.00 | 39,077 |
| 2022-10-05 | 22,600.00 | 23,000.00 | 22,300.00 | 22,300.00 | 22,300.00 | 31,947 |
| 2022-10-04 | 22,050.00 | 22,700.00 | 21,800.00 | 22,550.00 | 22,550.00 | 24,331 |
| 2022-09-30 | 21,900.00 | 22,150.00 | 21,300.00 | 21,700.00 | 21,700.00 | 23,616 |
| 2022-09-29 | 22,850.00 | 23,350.00 | 21,650.00 | 21,900.00 | 21,900.00 | 26,252 |
| 2022-09-28 | 23,200.00 | 23,450.00 | 22,100.00 | 22,750.00 | 22,750.00 | 29,175 |
| 2022-09-27 | 23,200.00 | 23,750.00 | 22,550.00 | 23,200.00 | 23,200.00 | 36,565 |
| 2022-09-26 | 24,450.00 | 24,750.00 | 22,850.00 | 23,300.00 | 23,300.00 | 89,210 |
| 2022-09-23 | 23,800.00 | 25,100.00 | 23,050.00 | 24,650.00 | 24,650.00 | 124,703 |
| 2022-09-22 | 23,500.00 | 24,200.00 | 23,100.00 | 23,800.00 | 23,800.00 | 42,470 |
| 2022-09-21 | 22,800.00 | 23,900.00 | 22,300.00 | 23,800.00 | 23,800.00 | 62,480 |
| 2022-09-20 | 22,250.00 | 23,100.00 | 22,050.00 | 22,800.00 | 22,800.00 | 33,892 |
| 2022-09-19 | 22,650.00 | 22,750.00 | 21,750.00 | 22,000.00 | 22,000.00 | 31,915 |
| 2022-09-16 | 23,050.00 | 23,100.00 | 22,550.00 | 22,550.00 | 22,550.00 | 16,750 |
| 2022-09-15 | 23,000.00 | 23,700.00 | 22,350.00 | 23,350.00 | 23,350.00 | 41,363 |
| 2022-09-14 | 23,050.00 | 23,500.00 | 22,400.00 | 22,850.00 | 22,850.00 | 45,043 |
| 2022-09-13 | 22,850.00 | 23,800.00 | 22,750.00 | 23,800.00 | 23,800.00 | 35,443 |
| 2022-09-08 | 21,200.00 | 23,000.00 | 21,150.00 | 22,600.00 | 22,600.00 | 59,915 |
| 2022-09-07 | 21,300.00 | 21,650.00 | 21,150.00 | 21,200.00 | 21,200.00 | 9,436 |
| 2022-09-06 | 21,000.00 | 21,900.00 | 21,000.00 | 21,650.00 | 21,650.00 | 13,262 |
| 2022-09-05 | 21,300.00 | 21,700.00 | 20,950.00 | 21,000.00 | 21,000.00 | 16,442 |
| 2022-09-02 | 21,650.00 | 21,800.00 | 21,300.00 | 21,700.00 | 21,700.00 | 22,360 |
| 2022-09-01 | 22,450.00 | 22,450.00 | 21,700.00 | 21,700.00 | 21,700.00 | 18,982 |
| 2022-08-31 | 21,600.00 | 22,750.00 | 21,350.00 | 22,650.00 | 22,650.00 | 27,805 |
| 2022-08-30 | 21,700.00 | 22,000.00 | 21,450.00 | 22,000.00 | 22,000.00 | 15,442 |
| 2022-08-29 | 21,950.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,400.00 | 29,822 |
| 2022-08-26 | 23,250.00 | 23,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | 29,422 |
| 2022-08-25 | 22,300.00 | 23,350.00 | 22,300.00 | 23,250.00 | 23,250.00 | 40,143 |
| 2022-08-24 | 22,950.00 | 23,200.00 | 22,050.00 | 22,650.00 | 22,650.00 | 54,551 |
| 2022-08-23 | 22,800.00 | 23,250.00 | 22,450.00 | 23,050.00 | 23,050.00 | 45,071 |
| 2022-08-22 | 23,450.00 | 23,800.00 | 22,900.00 | 23,050.00 | 23,050.00 | 55,011 |
| 2022-08-19 | 24,700.00 | 24,800.00 | 23,600.00 | 23,850.00 | 23,850.00 | 85,163 |
| 2022-08-18 | 25,200.00 | 25,650.00 | 24,450.00 | 25,050.00 | 25,050.00 | 102,705 |
| 2022-08-17 | 23,300.00 | 25,450.00 | 23,150.00 | 25,400.00 | 25,400.00 | 295,132 |
| 2022-08-16 | 22,050.00 | 22,800.00 | 22,050.00 | 22,600.00 | 22,600.00 | 42,197 |
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.