Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 54,600.00 | 63,600.00 | 54,100.00 | 61,000.00 | 61,000.00 | 233,566 |
| 2026-04-17 | 53,800.00 | 55,300.00 | 53,300.00 | 54,500.00 | 54,500.00 | 53,550 |
| 2026-04-16 | 53,500.00 | 54,600.00 | 53,200.00 | 54,000.00 | 54,000.00 | 55,917 |
| 2026-04-15 | 54,500.00 | 54,600.00 | 52,900.00 | 53,500.00 | 53,500.00 | 75,615 |
| 2026-04-14 | 55,700.00 | 55,900.00 | 53,000.00 | 53,500.00 | 53,500.00 | 69,906 |
| 2026-04-13 | 52,100.00 | 56,300.00 | 52,000.00 | 54,900.00 | 54,900.00 | 85,236 |
| 2026-04-10 | 50,500.00 | 55,500.00 | 50,500.00 | 54,000.00 | 54,000.00 | 93,057 |
| 2026-04-09 | 51,300.00 | 52,300.00 | 49,650.00 | 50,200.00 | 50,200.00 | 81,168 |
| 2026-04-08 | 54,100.00 | 54,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | 77,150 |
| 2026-04-07 | 48,450.00 | 53,100.00 | 48,300.00 | 51,500.00 | 51,500.00 | 100,170 |
| 2026-04-06 | 48,700.00 | 49,100.00 | 47,450.00 | 47,600.00 | 47,600.00 | 30,038 |
| 2026-04-03 | 48,050.00 | 49,250.00 | 47,400.00 | 47,800.00 | 47,800.00 | 57,689 |
| 2026-04-02 | 49,400.00 | 50,700.00 | 45,700.00 | 47,100.00 | 47,100.00 | 56,796 |
| 2026-04-01 | 47,950.00 | 49,800.00 | 46,100.00 | 49,000.00 | 49,000.00 | 58,924 |
| 2026-03-31 | 47,550.00 | 47,600.00 | 45,150.00 | 45,400.00 | 45,400.00 | 50,085 |
| 2026-03-30 | 46,850.00 | 47,950.00 | 46,200.00 | 47,250.00 | 47,250.00 | 35,381 |
| 2026-03-27 | 46,850.00 | 49,600.00 | 46,850.00 | 48,850.00 | 48,850.00 | 46,490 |
| 2026-03-26 | 51,100.00 | 51,500.00 | 48,550.00 | 48,550.00 | 48,550.00 | 45,872 |
| 2026-03-25 | 50,700.00 | 52,400.00 | 50,100.00 | 51,300.00 | 51,300.00 | 51,824 |
| 2026-03-24 | 49,700.00 | 50,000.00 | 47,300.00 | 50,000.00 | 50,000.00 | 113,599 |
| 2026-03-23 | 50,500.00 | 50,800.00 | 46,600.00 | 47,000.00 | 47,000.00 | 144,300 |
| 2026-03-20 | 52,500.00 | 52,900.00 | 51,500.00 | 52,300.00 | 52,300.00 | 42,387 |
| 2026-03-19 | 53,600.00 | 53,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 76,754 |
| 2026-03-18 | 55,000.00 | 55,600.00 | 54,100.00 | 55,000.00 | 55,000.00 | 57,636 |
| 2026-03-17 | 56,600.00 | 56,700.00 | 53,500.00 | 53,800.00 | 53,800.00 | 59,767 |
| 2026-03-16 | 57,000.00 | 57,300.00 | 53,800.00 | 54,500.00 | 54,500.00 | 75,087 |
| 2026-03-13 | 59,800.00 | 60,900.00 | 56,600.00 | 57,000.00 | 57,000.00 | 166,241 |
| 2026-03-12 | 60,500.00 | 66,900.00 | 60,300.00 | 62,100.00 | 62,100.00 | 185,572 |
| 2026-03-11 | 61,200.00 | 64,500.00 | 59,100.00 | 62,400.00 | 62,400.00 | 334,268 |
| 2026-03-10 | 54,000.00 | 58,900.00 | 52,800.00 | 57,400.00 | 57,400.00 | 343,565 |
| 2026-03-09 | 50,000.00 | 52,700.00 | 48,350.00 | 49,900.00 | 49,900.00 | 73,739 |
| 2026-03-06 | 51,400.00 | 55,300.00 | 50,500.00 | 54,800.00 | 54,800.00 | 113,977 |
| 2026-03-05 | 47,700.00 | 54,100.00 | 46,300.00 | 51,400.00 | 51,400.00 | 219,601 |
| 2026-03-04 | 49,700.00 | 52,000.00 | 43,850.00 | 43,900.00 | 43,900.00 | 172,521 |
| 2026-03-03 | 54,000.00 | 59,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 174,621 |
| 2026-02-27 | 52,800.00 | 56,300.00 | 52,500.00 | 55,700.00 | 55,700.00 | 99,441 |
| 2026-02-26 | 55,700.00 | 55,700.00 | 53,600.00 | 54,500.00 | 54,500.00 | 82,403 |
| 2026-02-25 | 56,100.00 | 57,100.00 | 53,600.00 | 53,700.00 | 53,700.00 | 441,166 |
| 2026-02-24 | 52,000.00 | 54,300.00 | 51,000.00 | 52,900.00 | 52,900.00 | 73,195 |
| 2026-02-23 | 54,600.00 | 55,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | 59,421 |
| 2026-02-20 | 54,600.00 | 55,100.00 | 53,500.00 | 53,900.00 | 53,900.00 | 57,667 |
| 2026-02-19 | 50,800.00 | 57,500.00 | 50,800.00 | 55,200.00 | 55,200.00 | 234,382 |
| 2026-02-13 | 51,000.00 | 51,400.00 | 49,450.00 | 49,500.00 | 49,500.00 | 72,393 |
| 2026-02-12 | 51,600.00 | 52,200.00 | 48,400.00 | 51,400.00 | 51,400.00 | 70,566 |
| 2026-02-11 | 53,400.00 | 54,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | 54,016 |
| 2026-02-10 | 54,100.00 | 54,900.00 | 52,600.00 | 52,900.00 | 52,900.00 | 59,722 |
| 2026-02-09 | 50,500.00 | 55,500.00 | 50,000.00 | 55,500.00 | 55,500.00 | 165,853 |
| 2026-02-06 | 49,000.00 | 49,850.00 | 47,000.00 | 48,600.00 | 48,600.00 | 72,829 |
| 2026-02-05 | 51,600.00 | 53,900.00 | 50,200.00 | 51,100.00 | 51,100.00 | 83,114 |
| 2026-02-04 | 51,500.00 | 54,000.00 | 50,500.00 | 53,200.00 | 53,200.00 | 81,998 |
| 2026-02-03 | 52,200.00 | 54,700.00 | 50,300.00 | 51,800.00 | 51,800.00 | 160,616 |
| 2026-02-02 | 58,000.00 | 58,000.00 | 49,950.00 | 50,500.00 | 50,500.00 | 210,483 |
| 2026-01-30 | 55,300.00 | 60,000.00 | 54,800.00 | 58,900.00 | 58,900.00 | 307,359 |
| 2026-01-29 | 57,000.00 | 57,100.00 | 50,100.00 | 55,900.00 | 55,900.00 | 349,353 |
| 2026-01-28 | 44,950.00 | 57,000.00 | 44,600.00 | 56,100.00 | 56,100.00 | 715,243 |
| 2026-01-27 | 41,950.00 | 44,450.00 | 41,150.00 | 44,000.00 | 44,000.00 | 115,924 |
| 2026-01-26 | 41,000.00 | 42,700.00 | 40,950.00 | 42,700.00 | 42,700.00 | 132,156 |
| 2026-01-23 | 40,500.00 | 40,750.00 | 39,350.00 | 40,750.00 | 40,750.00 | 66,577 |
| 2026-01-22 | 38,850.00 | 39,950.00 | 38,800.00 | 39,800.00 | 39,800.00 | 80,017 |
| 2026-01-21 | 37,500.00 | 38,600.00 | 36,800.00 | 38,500.00 | 38,500.00 | 75,041 |
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.