Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 26,500.00 | 28,550.00 | 26,450.00 | 27,000.00 | 27,000.00 | 173,540 |
| 2022-05-17 | 24,550.00 | 26,350.00 | 24,550.00 | 26,300.00 | 26,300.00 | 64,624 |
| 2022-05-16 | 25,300.00 | 25,500.00 | 24,600.00 | 24,600.00 | 24,600.00 | 21,834 |
| 2022-05-13 | 24,200.00 | 25,100.00 | 24,200.00 | 25,100.00 | 25,100.00 | 26,382 |
| 2022-05-12 | 25,350.00 | 25,750.00 | 24,200.00 | 24,200.00 | 24,200.00 | 65,385 |
| 2022-05-11 | 25,650.00 | 25,950.00 | 25,150.00 | 25,950.00 | 25,950.00 | 37,849 |
| 2022-05-10 | 25,550.00 | 25,900.00 | 25,100.00 | 25,650.00 | 25,650.00 | 34,913 |
| 2022-05-09 | 26,900.00 | 27,050.00 | 26,200.00 | 26,250.00 | 26,250.00 | 35,264 |
| 2022-05-06 | 27,300.00 | 27,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | 26,117 |
| 2022-05-04 | 28,000.00 | 28,050.00 | 27,500.00 | 27,500.00 | 27,500.00 | 20,315 |
| 2022-05-03 | 27,750.00 | 28,150.00 | 27,750.00 | 28,000.00 | 28,000.00 | 14,515 |
| 2022-05-02 | 27,750.00 | 28,250.00 | 27,550.00 | 28,000.00 | 28,000.00 | 19,551 |
| 2022-04-29 | 27,500.00 | 28,400.00 | 27,500.00 | 28,400.00 | 28,400.00 | 24,377 |
| 2022-04-28 | 27,600.00 | 27,800.00 | 27,250.00 | 27,500.00 | 27,500.00 | 17,314 |
| 2022-04-27 | 27,400.00 | 27,750.00 | 27,200.00 | 27,500.00 | 27,500.00 | 25,407 |
| 2022-04-26 | 27,750.00 | 28,100.00 | 27,650.00 | 27,950.00 | 27,950.00 | 14,916 |
| 2022-04-25 | 27,650.00 | 28,000.00 | 27,550.00 | 27,750.00 | 27,750.00 | 16,052 |
| 2022-04-22 | 28,000.00 | 28,250.00 | 27,750.00 | 28,050.00 | 28,050.00 | 22,015 |
| 2022-04-21 | 28,450.00 | 28,650.00 | 28,250.00 | 28,400.00 | 28,400.00 | 15,068 |
| 2022-04-20 | 28,550.00 | 28,700.00 | 28,000.00 | 28,400.00 | 28,400.00 | 26,284 |
| 2022-04-19 | 27,700.00 | 28,600.00 | 27,700.00 | 28,550.00 | 28,550.00 | 38,873 |
| 2022-04-18 | 28,000.00 | 28,250.00 | 27,600.00 | 27,900.00 | 27,900.00 | 28,345 |
| 2022-04-15 | 28,150.00 | 28,300.00 | 27,800.00 | 28,000.00 | 28,000.00 | 29,670 |
| 2022-04-14 | 28,550.00 | 28,600.00 | 28,200.00 | 28,500.00 | 28,500.00 | 13,240 |
| 2022-04-13 | 28,150.00 | 28,550.00 | 27,700.00 | 28,550.00 | 28,550.00 | 14,392 |
| 2022-04-12 | 27,750.00 | 28,200.00 | 27,500.00 | 27,800.00 | 27,800.00 | 29,699 |
| 2022-04-11 | 28,400.00 | 28,700.00 | 28,050.00 | 28,200.00 | 28,200.00 | 22,812 |
| 2022-04-08 | 28,450.00 | 28,750.00 | 28,200.00 | 28,700.00 | 28,700.00 | 25,186 |
| 2022-04-07 | 28,950.00 | 28,950.00 | 28,350.00 | 28,400.00 | 28,400.00 | 38,265 |
| 2022-04-06 | 29,100.00 | 29,350.00 | 28,800.00 | 28,950.00 | 28,950.00 | 37,940 |
| 2022-04-05 | 29,650.00 | 30,400.00 | 29,500.00 | 29,550.00 | 29,550.00 | 33,829 |
| 2022-04-04 | 29,550.00 | 30,100.00 | 29,200.00 | 30,000.00 | 30,000.00 | 37,795 |
| 2022-04-01 | 30,000.00 | 30,150.00 | 29,550.00 | 29,550.00 | 29,550.00 | 34,233 |
| 2022-03-31 | 29,400.00 | 30,100.00 | 29,250.00 | 30,050.00 | 30,050.00 | 50,195 |
| 2022-03-30 | 29,400.00 | 29,700.00 | 29,350.00 | 29,400.00 | 29,400.00 | 35,082 |
| 2022-03-29 | 29,300.00 | 29,550.00 | 29,100.00 | 29,350.00 | 29,350.00 | 24,288 |
| 2022-03-28 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | 30,178 |
| 2022-03-25 | 29,400.00 | 29,400.00 | 28,750.00 | 29,200.00 | 29,200.00 | 28,471 |
| 2022-03-24 | 29,000.00 | 29,200.00 | 28,250.00 | 29,000.00 | 29,000.00 | 52,406 |
| 2022-03-23 | 29,000.00 | 29,550.00 | 28,800.00 | 29,100.00 | 29,100.00 | 27,441 |
| 2022-03-22 | 29,000.00 | 29,000.00 | 28,600.00 | 28,900.00 | 28,900.00 | 14,830 |
| 2022-03-21 | 28,700.00 | 29,250.00 | 28,650.00 | 29,000.00 | 29,000.00 | 34,104 |
| 2022-03-18 | 29,000.00 | 29,150.00 | 28,250.00 | 28,650.00 | 28,650.00 | 48,859 |
| 2022-03-17 | 28,900.00 | 29,000.00 | 28,400.00 | 28,700.00 | 28,700.00 | 47,121 |
| 2022-03-16 | 27,550.00 | 28,300.00 | 27,550.00 | 28,050.00 | 28,050.00 | 40,629 |
| 2022-03-15 | 27,400.00 | 27,450.00 | 27,200.00 | 27,400.00 | 27,400.00 | 21,472 |
| 2022-03-14 | 27,900.00 | 28,500.00 | 27,300.00 | 27,400.00 | 27,400.00 | 34,216 |
| 2022-03-11 | 27,700.00 | 28,300.00 | 27,700.00 | 27,900.00 | 27,900.00 | 22,609 |
| 2022-03-10 | 27,950.00 | 28,900.00 | 27,850.00 | 27,900.00 | 27,900.00 | 36,022 |
| 2022-03-08 | 27,500.00 | 27,950.00 | 27,350.00 | 27,650.00 | 27,650.00 | 28,292 |
| 2022-03-07 | 28,900.00 | 28,900.00 | 27,800.00 | 28,050.00 | 28,050.00 | 54,907 |
| 2022-03-04 | 29,600.00 | 29,950.00 | 28,950.00 | 29,050.00 | 29,050.00 | 34,424 |
| 2022-03-03 | 29,200.00 | 30,200.00 | 29,100.00 | 30,050.00 | 30,050.00 | 40,606 |
| 2022-03-02 | 28,700.00 | 29,300.00 | 28,600.00 | 29,200.00 | 29,200.00 | 23,881 |
| 2022-02-28 | 28,450.00 | 29,750.00 | 28,250.00 | 28,700.00 | 28,700.00 | 16,123 |
| 2022-02-25 | 27,950.00 | 28,600.00 | 27,950.00 | 28,550.00 | 28,550.00 | 25,127 |
| 2022-02-24 | 28,000.00 | 28,350.00 | 27,750.00 | 27,850.00 | 27,850.00 | 46,450 |
| 2022-02-23 | 28,300.00 | 28,700.00 | 27,950.00 | 28,600.00 | 28,600.00 | 64,395 |
| 2022-02-22 | 28,550.00 | 28,550.00 | 28,050.00 | 28,200.00 | 28,200.00 | 39,585 |
| 2022-02-21 | 28,550.00 | 28,800.00 | 28,350.00 | 28,550.00 | 28,550.00 | 46,126 |
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.