Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 28,900.00 | 29,450.00 | 28,650.00 | 29,300.00 | 29,300.00 | 75,749 |
| 2022-02-17 | 29,750.00 | 30,100.00 | 29,000.00 | 29,200.00 | 29,200.00 | 31,772 |
| 2022-02-16 | 28,700.00 | 29,700.00 | 28,500.00 | 29,700.00 | 29,700.00 | 20,606 |
| 2022-02-15 | 28,800.00 | 29,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 26,101 |
| 2022-02-14 | 28,550.00 | 29,050.00 | 28,250.00 | 28,800.00 | 28,800.00 | 34,812 |
| 2022-02-11 | 29,150.00 | 29,700.00 | 29,000.00 | 29,050.00 | 29,050.00 | 27,650 |
| 2022-02-10 | 30,050.00 | 30,350.00 | 29,400.00 | 29,650.00 | 29,650.00 | 27,933 |
| 2022-02-09 | 29,150.00 | 30,200.00 | 29,150.00 | 30,200.00 | 30,200.00 | 36,464 |
| 2022-02-08 | 29,500.00 | 30,250.00 | 28,750.00 | 29,000.00 | 29,000.00 | 32,411 |
| 2022-02-07 | 30,000.00 | 30,000.00 | 29,200.00 | 29,450.00 | 29,450.00 | 25,326 |
| 2022-02-04 | 29,150.00 | 29,900.00 | 29,150.00 | 29,900.00 | 29,900.00 | 20,859 |
| 2022-02-03 | 29,300.00 | 29,850.00 | 29,150.00 | 29,550.00 | 29,550.00 | 31,297 |
| 2022-01-28 | 28,000.00 | 29,250.00 | 27,700.00 | 29,100.00 | 29,100.00 | 52,863 |
| 2022-01-27 | 29,200.00 | 29,400.00 | 27,900.00 | 27,950.00 | 27,950.00 | 73,205 |
| 2022-01-26 | 29,200.00 | 29,900.00 | 29,100.00 | 29,500.00 | 29,500.00 | 34,454 |
| 2022-01-25 | 30,250.00 | 30,650.00 | 29,400.00 | 29,500.00 | 29,500.00 | 65,421 |
| 2022-01-24 | 30,550.00 | 31,400.00 | 30,250.00 | 30,400.00 | 30,400.00 | 38,551 |
| 2022-01-21 | 31,150.00 | 31,650.00 | 30,450.00 | 30,850.00 | 30,850.00 | 45,794 |
| 2022-01-20 | 30,750.00 | 31,600.00 | 30,600.00 | 31,600.00 | 31,600.00 | 26,027 |
| 2022-01-19 | 30,600.00 | 31,200.00 | 30,350.00 | 30,850.00 | 30,850.00 | 58,917 |
| 2022-01-18 | 32,000.00 | 32,950.00 | 31,050.00 | 31,250.00 | 31,250.00 | 70,371 |
| 2022-01-17 | 32,300.00 | 32,600.00 | 32,150.00 | 32,400.00 | 32,400.00 | 38,436 |
| 2022-01-14 | 33,200.00 | 33,200.00 | 32,250.00 | 32,600.00 | 32,600.00 | 45,353 |
| 2022-01-13 | 33,500.00 | 33,550.00 | 33,100.00 | 33,250.00 | 33,250.00 | 34,716 |
| 2022-01-12 | 32,300.00 | 33,700.00 | 32,300.00 | 33,550.00 | 33,550.00 | 52,861 |
| 2022-01-11 | 32,550.00 | 32,950.00 | 32,050.00 | 32,300.00 | 32,300.00 | 46,434 |
| 2022-01-10 | 33,500.00 | 33,500.00 | 32,650.00 | 32,750.00 | 32,750.00 | 41,764 |
| 2022-01-07 | 32,650.00 | 33,550.00 | 32,650.00 | 33,450.00 | 33,450.00 | 29,207 |
| 2022-01-06 | 33,600.00 | 33,800.00 | 32,650.00 | 32,700.00 | 32,700.00 | 117,376 |
| 2022-01-05 | 34,800.00 | 34,850.00 | 33,800.00 | 33,850.00 | 33,850.00 | 91,180 |
| 2022-01-04 | 34,400.00 | 34,950.00 | 34,350.00 | 34,900.00 | 34,900.00 | 51,037 |
| 2022-01-03 | 34,600.00 | 34,900.00 | 34,250.00 | 34,350.00 | 34,350.00 | 29,944 |
| 2021-12-30 | 34,250.00 | 34,900.00 | 34,050.00 | 34,600.00 | 34,600.00 | 62,678 |
| 2021-12-29 | 35,000.00 | 35,200.00 | 34,200.00 | 34,250.00 | 34,250.00 | 68,042 |
| 2021-12-28 | 34,750.00 | 35,150.00 | 34,350.00 | 35,100.00 | 35,100.00 | 123,446 |
| 2021-12-27 | 34,400.00 | 34,450.00 | 33,950.00 | 34,350.00 | 34,350.00 | 47,363 |
| 2021-12-24 | 34,350.00 | 34,650.00 | 33,900.00 | 34,450.00 | 34,450.00 | 94,614 |
| 2021-12-23 | 34,100.00 | 34,300.00 | 33,800.00 | 34,300.00 | 34,300.00 | 134,700 |
| 2021-12-22 | 34,950.00 | 34,950.00 | 33,900.00 | 34,000.00 | 34,000.00 | 71,808 |
| 2021-12-21 | 34,050.00 | 34,900.00 | 33,750.00 | 34,750.00 | 34,750.00 | 92,056 |
| 2021-12-20 | 34,550.00 | 34,550.00 | 33,750.00 | 33,900.00 | 33,900.00 | 66,071 |
| 2021-12-17 | 33,950.00 | 34,450.00 | 33,650.00 | 34,400.00 | 34,400.00 | 87,184 |
| 2021-12-16 | 34,550.00 | 34,950.00 | 33,850.00 | 34,150.00 | 34,150.00 | 94,922 |
| 2021-12-15 | 34,200.00 | 34,650.00 | 34,000.00 | 34,250.00 | 34,250.00 | 71,440 |
| 2021-12-14 | 34,600.00 | 34,950.00 | 34,050.00 | 34,200.00 | 34,200.00 | 110,338 |
| 2021-12-13 | 35,500.00 | 35,900.00 | 34,700.00 | 35,000.00 | 35,000.00 | 125,543 |
| 2021-12-10 | 36,150.00 | 36,150.00 | 35,150.00 | 35,500.00 | 35,500.00 | 89,845 |
| 2021-12-09 | 36,100.00 | 36,500.00 | 35,800.00 | 36,050.00 | 36,050.00 | 68,365 |
| 2021-12-08 | 36,650.00 | 37,350.00 | 35,850.00 | 36,200.00 | 36,200.00 | 87,275 |
| 2021-12-07 | 36,000.00 | 36,250.00 | 35,500.00 | 36,100.00 | 36,100.00 | 92,265 |
| 2021-12-06 | 36,250.00 | 36,450.00 | 35,500.00 | 35,800.00 | 35,800.00 | 133,780 |
| 2021-12-03 | 36,500.00 | 36,700.00 | 35,800.00 | 36,400.00 | 36,400.00 | 46,235 |
| 2021-12-02 | 35,100.00 | 36,600.00 | 35,100.00 | 36,300.00 | 36,300.00 | 62,439 |
| 2021-12-01 | 34,700.00 | 36,450.00 | 34,700.00 | 35,750.00 | 35,750.00 | 79,437 |
| 2021-11-30 | 37,650.00 | 38,050.00 | 33,900.00 | 35,100.00 | 35,100.00 | 125,170 |
| 2021-11-29 | 36,100.00 | 37,800.00 | 36,100.00 | 37,200.00 | 37,200.00 | 99,264 |
| 2021-11-26 | 39,600.00 | 39,850.00 | 38,100.00 | 38,250.00 | 38,250.00 | 66,414 |
| 2021-11-25 | 39,900.00 | 40,900.00 | 39,250.00 | 39,250.00 | 39,250.00 | 128,919 |
| 2021-11-24 | 40,300.00 | 41,000.00 | 39,050.00 | 39,500.00 | 39,500.00 | 82,147 |
| 2021-11-23 | 41,800.00 | 41,800.00 | 40,150.00 | 40,400.00 | 40,400.00 | 72,046 |
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.