Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 37,500.00 | 38,600.00 | 36,800.00 | 38,500.00 | 38,500.00 | 75,041 |
| 2026-01-20 | 37,850.00 | 38,600.00 | 37,150.00 | 38,300.00 | 38,300.00 | 50,106 |
| 2026-01-19 | 37,150.00 | 38,450.00 | 36,800.00 | 38,250.00 | 38,250.00 | 50,904 |
| 2026-01-16 | 38,000.00 | 38,750.00 | 37,100.00 | 37,150.00 | 37,150.00 | 57,392 |
| 2026-01-15 | 38,000.00 | 38,250.00 | 37,500.00 | 38,150.00 | 38,150.00 | 20,325 |
| 2026-01-14 | 37,700.00 | 38,100.00 | 37,350.00 | 38,050.00 | 38,050.00 | 23,663 |
| 2026-01-13 | 37,750.00 | 38,250.00 | 37,300.00 | 38,050.00 | 38,050.00 | 28,728 |
| 2026-01-12 | 37,400.00 | 38,100.00 | 37,400.00 | 38,050.00 | 38,050.00 | 33,555 |
| 2026-01-09 | 38,400.00 | 38,400.00 | 37,000.00 | 37,200.00 | 37,200.00 | 28,498 |
| 2026-01-08 | 38,450.00 | 38,550.00 | 37,750.00 | 38,100.00 | 38,100.00 | 31,115 |
| 2026-01-07 | 39,550.00 | 40,300.00 | 38,450.00 | 38,450.00 | 38,450.00 | 37,083 |
| 2026-01-06 | 39,250.00 | 39,500.00 | 38,650.00 | 39,500.00 | 39,500.00 | 25,882 |
| 2026-01-05 | 38,500.00 | 39,650.00 | 38,350.00 | 39,200.00 | 39,200.00 | 32,978 |
| 2026-01-02 | 37,050.00 | 38,450.00 | 36,950.00 | 38,150.00 | 38,150.00 | 21,249 |
| 2025-12-30 | 37,700.00 | 37,950.00 | 37,250.00 | 37,300.00 | 37,300.00 | 22,383 |
| 2025-12-29 | 38,200.00 | 38,550.00 | 37,950.00 | 38,000.00 | 38,000.00 | 21,388 |
| 2025-12-26 | 38,900.00 | 38,900.00 | 38,300.00 | 38,500.00 | 38,500.00 | 19,388 |
| 2025-12-24 | 38,500.00 | 38,800.00 | 38,450.00 | 38,800.00 | 38,800.00 | 13,723 |
| 2025-12-23 | 39,100.00 | 39,100.00 | 38,350.00 | 38,800.00 | 38,800.00 | 15,922 |
| 2025-12-22 | 38,100.00 | 39,000.00 | 38,100.00 | 38,900.00 | 38,900.00 | 14,521 |
| 2025-12-19 | 38,250.00 | 38,300.00 | 37,200.00 | 37,700.00 | 37,700.00 | 29,663 |
| 2025-12-18 | 38,600.00 | 38,600.00 | 37,500.00 | 37,750.00 | 37,750.00 | 31,162 |
| 2025-12-17 | 39,400.00 | 39,750.00 | 38,750.00 | 39,150.00 | 39,150.00 | 21,094 |
| 2025-12-16 | 39,700.00 | 40,400.00 | 39,050.00 | 39,050.00 | 39,050.00 | 30,818 |
| 2025-12-15 | 40,400.00 | 41,100.00 | 39,700.00 | 40,200.00 | 40,200.00 | 23,297 |
| 2025-12-12 | 41,450.00 | 41,850.00 | 38,600.00 | 40,900.00 | 40,900.00 | 34,959 |
| 2025-12-11 | 42,700.00 | 43,050.00 | 41,300.00 | 41,450.00 | 41,450.00 | 67,374 |
| 2025-12-10 | 43,700.00 | 44,550.00 | 42,200.00 | 42,750.00 | 42,750.00 | 39,937 |
| 2025-12-09 | 43,200.00 | 43,300.00 | 42,400.00 | 42,800.00 | 42,800.00 | 22,554 |
| 2025-12-08 | 42,100.00 | 42,600.00 | 41,300.00 | 42,600.00 | 42,600.00 | 16,100 |
| 2025-12-05 | 42,800.00 | 42,800.00 | 41,450.00 | 41,900.00 | 41,900.00 | 19,304 |
| 2025-12-04 | 42,700.00 | 43,050.00 | 41,350.00 | 42,000.00 | 42,000.00 | 19,500 |
| 2025-12-03 | 43,250.00 | 43,250.00 | 42,500.00 | 42,850.00 | 42,850.00 | 16,897 |
| 2025-12-02 | 42,100.00 | 43,150.00 | 42,050.00 | 42,850.00 | 42,850.00 | 23,654 |
| 2025-12-01 | 41,100.00 | 43,450.00 | 41,100.00 | 42,850.00 | 42,850.00 | 63,967 |
| 2025-11-28 | 40,000.00 | 41,750.00 | 39,650.00 | 41,100.00 | 41,100.00 | 35,055 |
| 2025-11-27 | 39,300.00 | 40,350.00 | 39,150.00 | 39,650.00 | 39,650.00 | 32,861 |
| 2025-11-26 | 37,550.00 | 38,750.00 | 37,500.00 | 38,450.00 | 38,450.00 | 23,700 |
| 2025-11-25 | 37,250.00 | 37,900.00 | 36,650.00 | 37,000.00 | 37,000.00 | 23,174 |
| 2025-11-24 | 38,000.00 | 38,000.00 | 36,650.00 | 36,750.00 | 36,750.00 | 30,550 |
| 2025-11-21 | 37,200.00 | 37,700.00 | 36,800.00 | 36,950.00 | 36,950.00 | 30,979 |
| 2025-11-20 | 38,700.00 | 39,450.00 | 38,600.00 | 38,900.00 | 38,900.00 | 24,719 |
| 2025-11-19 | 39,050.00 | 39,350.00 | 37,750.00 | 38,050.00 | 38,050.00 | 39,677 |
| 2025-11-18 | 40,900.00 | 41,400.00 | 38,900.00 | 39,300.00 | 39,300.00 | 40,823 |
| 2025-11-17 | 41,100.00 | 42,050.00 | 39,700.00 | 41,450.00 | 41,450.00 | 54,194 |
| 2025-11-14 | 42,050.00 | 42,350.00 | 40,550.00 | 40,650.00 | 40,650.00 | 37,223 |
| 2025-11-13 | 42,300.00 | 43,150.00 | 41,900.00 | 43,150.00 | 43,150.00 | 27,348 |
| 2025-11-12 | 42,550.00 | 42,900.00 | 41,850.00 | 42,300.00 | 42,300.00 | 36,656 |
| 2025-11-11 | 41,450.00 | 43,950.00 | 41,450.00 | 42,700.00 | 42,700.00 | 66,135 |
| 2025-11-10 | 40,300.00 | 41,250.00 | 39,850.00 | 41,000.00 | 41,000.00 | 37,054 |
| 2025-11-07 | 41,850.00 | 41,850.00 | 39,050.00 | 39,650.00 | 39,650.00 | 72,905 |
| 2025-11-06 | 41,600.00 | 42,500.00 | 41,200.00 | 41,850.00 | 41,850.00 | 40,093 |
| 2025-11-05 | 41,850.00 | 42,350.00 | 39,600.00 | 41,000.00 | 41,000.00 | 95,769 |
| 2025-11-04 | 43,400.00 | 44,300.00 | 42,800.00 | 42,900.00 | 42,900.00 | 49,156 |
| 2025-11-03 | 43,150.00 | 43,350.00 | 41,850.00 | 42,600.00 | 42,600.00 | 73,932 |
| 2025-10-31 | 43,500.00 | 44,200.00 | 42,800.00 | 42,900.00 | 42,900.00 | 58,574 |
| 2025-10-30 | 46,100.00 | 46,200.00 | 43,750.00 | 44,150.00 | 44,150.00 | 83,971 |
| 2025-10-29 | 47,150.00 | 47,300.00 | 45,700.00 | 46,250.00 | 46,250.00 | 45,502 |
| 2025-10-28 | 46,300.00 | 47,100.00 | 45,050.00 | 46,900.00 | 46,900.00 | 77,983 |
| 2025-10-27 | 47,000.00 | 49,200.00 | 46,400.00 | 46,700.00 | 46,700.00 | 174,532 |
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.