Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 21,650.00 | 22,250.00 | 21,550.00 | 22,000.00 | 22,000.00 | 25,031 |
| 2022-08-11 | 21,750.00 | 22,250.00 | 21,650.00 | 21,800.00 | 21,800.00 | 26,796 |
| 2022-08-10 | 21,250.00 | 21,600.00 | 20,950.00 | 21,550.00 | 21,550.00 | 20,339 |
| 2022-08-09 | 21,450.00 | 21,450.00 | 21,000.00 | 21,350.00 | 21,350.00 | 9,333 |
| 2022-08-08 | 21,050.00 | 21,550.00 | 20,950.00 | 21,450.00 | 21,450.00 | 13,101 |
| 2022-08-05 | 20,950.00 | 21,600.00 | 20,750.00 | 21,250.00 | 21,250.00 | 18,457 |
| 2022-08-04 | 20,500.00 | 20,950.00 | 20,400.00 | 20,900.00 | 20,900.00 | 12,198 |
| 2022-08-03 | 20,300.00 | 20,750.00 | 20,200.00 | 20,500.00 | 20,500.00 | 10,538 |
| 2022-08-02 | 20,650.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | 12,109 |
| 2022-08-01 | 21,350.00 | 21,550.00 | 20,900.00 | 20,900.00 | 20,900.00 | 21,026 |
| 2022-07-29 | 20,700.00 | 21,500.00 | 20,450.00 | 21,200.00 | 21,200.00 | 50,983 |
| 2022-07-28 | 20,700.00 | 20,800.00 | 20,250.00 | 20,450.00 | 20,450.00 | 20,795 |
| 2022-07-27 | 20,400.00 | 20,400.00 | 20,050.00 | 20,300.00 | 20,300.00 | 13,636 |
| 2022-07-26 | 19,900.00 | 20,350.00 | 19,900.00 | 20,200.00 | 20,200.00 | 14,329 |
| 2022-07-25 | 19,950.00 | 20,300.00 | 19,950.00 | 20,150.00 | 20,150.00 | 17,070 |
| 2022-07-22 | 20,300.00 | 20,900.00 | 20,050.00 | 20,150.00 | 20,150.00 | 27,083 |
| 2022-07-21 | 20,500.00 | 20,550.00 | 20,100.00 | 20,550.00 | 20,550.00 | 12,063 |
| 2022-07-20 | 20,100.00 | 20,550.00 | 20,100.00 | 20,500.00 | 20,500.00 | 28,863 |
| 2022-07-19 | 19,700.00 | 20,000.00 | 19,550.00 | 19,750.00 | 19,750.00 | 8,676 |
| 2022-07-18 | 19,300.00 | 20,000.00 | 19,300.00 | 19,900.00 | 19,900.00 | 27,494 |
| 2022-07-15 | 19,150.00 | 19,250.00 | 18,000.00 | 19,200.00 | 19,200.00 | 19,464 |
| 2022-07-14 | 18,950.00 | 19,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | 16,685 |
| 2022-07-13 | 18,650.00 | 19,100.00 | 18,250.00 | 19,100.00 | 19,100.00 | 16,323 |
| 2022-07-12 | 19,050.00 | 19,050.00 | 18,250.00 | 18,250.00 | 18,250.00 | 28,573 |
| 2022-07-11 | 19,650.00 | 19,700.00 | 19,200.00 | 19,350.00 | 19,350.00 | 16,371 |
| 2022-07-08 | 19,500.00 | 19,850.00 | 19,400.00 | 19,550.00 | 19,550.00 | 12,092 |
| 2022-07-07 | 19,400.00 | 19,600.00 | 19,350.00 | 19,400.00 | 19,400.00 | 9,170 |
| 2022-07-06 | 19,550.00 | 19,800.00 | 19,150.00 | 19,250.00 | 19,250.00 | 19,913 |
| 2022-07-05 | 18,800.00 | 19,800.00 | 18,800.00 | 19,800.00 | 19,800.00 | 21,701 |
| 2022-07-04 | 18,750.00 | 19,200.00 | 18,400.00 | 18,750.00 | 18,750.00 | 22,840 |
| 2022-07-01 | 19,500.00 | 19,650.00 | 17,900.00 | 18,700.00 | 18,700.00 | 37,779 |
| 2022-06-30 | 20,050.00 | 20,050.00 | 19,100.00 | 19,250.00 | 19,250.00 | 22,558 |
| 2022-06-29 | 20,150.00 | 20,250.00 | 19,650.00 | 19,950.00 | 19,950.00 | 21,516 |
| 2022-06-28 | 20,150.00 | 20,700.00 | 20,050.00 | 20,450.00 | 20,450.00 | 15,743 |
| 2022-06-27 | 20,100.00 | 20,700.00 | 19,600.00 | 20,450.00 | 20,450.00 | 26,547 |
| 2022-06-24 | 18,250.00 | 19,850.00 | 18,250.00 | 19,850.00 | 19,850.00 | 32,477 |
| 2022-06-23 | 19,550.00 | 20,050.00 | 18,500.00 | 18,500.00 | 18,500.00 | 53,287 |
| 2022-06-22 | 20,500.00 | 20,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | 37,517 |
| 2022-06-21 | 19,950.00 | 20,650.00 | 19,850.00 | 20,550.00 | 20,550.00 | 38,981 |
| 2022-06-20 | 21,000.00 | 21,450.00 | 19,800.00 | 19,950.00 | 19,950.00 | 53,005 |
| 2022-06-17 | 21,000.00 | 21,400.00 | 20,700.00 | 21,100.00 | 21,100.00 | 21,005 |
| 2022-06-16 | 21,750.00 | 22,150.00 | 21,400.00 | 21,400.00 | 21,400.00 | 39,066 |
| 2022-06-15 | 22,150.00 | 22,700.00 | 21,000.00 | 21,400.00 | 21,400.00 | 64,187 |
| 2022-06-14 | 22,800.00 | 23,250.00 | 22,050.00 | 22,350.00 | 22,350.00 | 89,173 |
| 2022-06-13 | 24,200.00 | 24,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | 117,936 |
| 2022-06-10 | 25,000.00 | 25,150.00 | 24,750.00 | 24,950.00 | 24,950.00 | 16,774 |
| 2022-06-09 | 25,450.00 | 25,450.00 | 24,650.00 | 25,250.00 | 25,250.00 | 30,179 |
| 2022-06-08 | 25,600.00 | 25,900.00 | 25,000.00 | 25,350.00 | 25,350.00 | 29,351 |
| 2022-06-07 | 26,400.00 | 26,400.00 | 25,250.00 | 25,500.00 | 25,500.00 | 39,072 |
| 2022-06-03 | 26,950.00 | 26,950.00 | 26,150.00 | 26,400.00 | 26,400.00 | 20,661 |
| 2022-06-02 | 26,700.00 | 27,000.00 | 26,400.00 | 26,450.00 | 26,450.00 | 14,041 |
| 2022-05-31 | 27,000.00 | 27,150.00 | 26,500.00 | 26,800.00 | 26,800.00 | 127,411 |
| 2022-05-30 | 26,800.00 | 27,100.00 | 26,700.00 | 27,000.00 | 27,000.00 | 18,736 |
| 2022-05-27 | 27,100.00 | 27,100.00 | 26,400.00 | 26,550.00 | 26,550.00 | 19,621 |
| 2022-05-26 | 26,400.00 | 27,250.00 | 26,300.00 | 26,500.00 | 26,500.00 | 42,323 |
| 2022-05-25 | 26,300.00 | 26,900.00 | 26,100.00 | 26,200.00 | 26,200.00 | 37,352 |
| 2022-05-24 | 27,200.00 | 27,700.00 | 26,250.00 | 26,250.00 | 26,250.00 | 44,445 |
| 2022-05-23 | 26,950.00 | 28,000.00 | 26,750.00 | 27,400.00 | 27,400.00 | 106,167 |
| 2022-05-20 | 26,200.00 | 27,050.00 | 26,050.00 | 26,350.00 | 26,350.00 | 29,811 |
| 2022-05-19 | 26,400.00 | 26,600.00 | 25,850.00 | 26,250.00 | 26,250.00 | 44,616 |
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.