Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 44,600.00 | 44,850.00 | 43,000.00 | 43,000.00 | 43,000.00 | 77,219 |
| 2025-10-22 | 45,400.00 | 45,600.00 | 43,750.00 | 44,850.00 | 44,850.00 | 55,689 |
| 2025-10-21 | 45,250.00 | 46,200.00 | 44,550.00 | 44,850.00 | 44,850.00 | 62,326 |
| 2025-10-20 | 45,050.00 | 45,900.00 | 43,650.00 | 44,800.00 | 44,800.00 | 50,602 |
| 2025-10-17 | 44,700.00 | 47,700.00 | 44,350.00 | 45,400.00 | 45,400.00 | 114,786 |
| 2025-10-16 | 43,550.00 | 45,150.00 | 43,350.00 | 44,900.00 | 44,900.00 | 72,622 |
| 2025-10-15 | 43,650.00 | 44,200.00 | 43,200.00 | 43,650.00 | 43,650.00 | 30,521 |
| 2025-10-14 | 44,300.00 | 46,550.00 | 43,000.00 | 43,750.00 | 43,750.00 | 58,463 |
| 2025-10-13 | 42,200.00 | 44,050.00 | 41,850.00 | 44,000.00 | 44,000.00 | 47,391 |
| 2025-10-10 | 43,750.00 | 44,750.00 | 43,050.00 | 43,700.00 | 43,700.00 | 52,837 |
| 2025-10-02 | 43,500.00 | 44,400.00 | 43,150.00 | 43,150.00 | 43,150.00 | 47,768 |
| 2025-10-01 | 42,500.00 | 43,400.00 | 42,500.00 | 43,050.00 | 43,050.00 | 24,765 |
| 2025-09-30 | 43,350.00 | 43,750.00 | 42,500.00 | 42,500.00 | 42,500.00 | 31,132 |
| 2025-09-29 | 41,950.00 | 42,450.00 | 41,500.00 | 42,100.00 | 42,100.00 | 26,893 |
| 2025-09-26 | 43,150.00 | 43,150.00 | 41,300.00 | 41,950.00 | 41,950.00 | 60,100 |
| 2025-09-25 | 43,050.00 | 44,450.00 | 43,000.00 | 43,750.00 | 43,750.00 | 39,196 |
| 2025-09-24 | 44,500.00 | 44,500.00 | 42,400.00 | 43,500.00 | 43,500.00 | 47,638 |
| 2025-09-23 | 44,400.00 | 44,750.00 | 43,250.00 | 44,700.00 | 44,700.00 | 49,321 |
| 2025-09-22 | 42,900.00 | 44,450.00 | 42,750.00 | 43,850.00 | 43,850.00 | 45,462 |
| 2025-09-19 | 44,850.00 | 44,850.00 | 42,900.00 | 43,300.00 | 43,300.00 | 55,688 |
| 2025-09-18 | 44,100.00 | 44,750.00 | 43,300.00 | 44,250.00 | 44,250.00 | 57,777 |
| 2025-09-17 | 44,100.00 | 44,350.00 | 43,550.00 | 43,800.00 | 43,800.00 | 48,707 |
| 2025-09-16 | 44,200.00 | 45,600.00 | 41,500.00 | 44,900.00 | 44,900.00 | 125,117 |
| 2025-09-15 | 43,650.00 | 44,500.00 | 43,200.00 | 44,000.00 | 44,000.00 | 74,877 |
| 2025-09-12 | 42,900.00 | 43,500.00 | 42,350.00 | 42,800.00 | 42,800.00 | 81,932 |
| 2025-09-11 | 42,450.00 | 42,600.00 | 41,600.00 | 42,200.00 | 42,200.00 | 85,672 |
| 2025-09-10 | 41,800.00 | 42,300.00 | 41,200.00 | 42,200.00 | 42,200.00 | 74,735 |
| 2025-09-09 | 42,500.00 | 43,100.00 | 41,550.00 | 41,850.00 | 41,850.00 | 114,955 |
| 2025-09-08 | 42,500.00 | 42,950.00 | 39,650.00 | 42,650.00 | 42,650.00 | 286,827 |
| 2025-09-05 | 38,700.00 | 38,900.00 | 38,300.00 | 38,750.00 | 38,750.00 | 20,883 |
| 2025-09-04 | 39,100.00 | 39,300.00 | 38,050.00 | 38,150.00 | 38,150.00 | 34,624 |
| 2025-09-03 | 38,600.00 | 38,800.00 | 38,000.00 | 38,400.00 | 38,400.00 | 16,502 |
| 2025-09-02 | 38,900.00 | 39,050.00 | 37,650.00 | 38,450.00 | 38,450.00 | 47,178 |
| 2025-09-01 | 39,050.00 | 39,300.00 | 38,000.00 | 38,400.00 | 38,400.00 | 33,042 |
| 2025-08-29 | 39,800.00 | 39,900.00 | 38,800.00 | 39,350.00 | 39,350.00 | 60,669 |
| 2025-08-28 | 42,400.00 | 42,400.00 | 39,100.00 | 39,750.00 | 39,750.00 | 169,724 |
| 2025-08-27 | 42,650.00 | 43,050.00 | 41,850.00 | 42,250.00 | 42,250.00 | 23,319 |
| 2025-08-26 | 42,200.00 | 43,300.00 | 42,200.00 | 42,250.00 | 42,250.00 | 34,029 |
| 2025-08-25 | 42,700.00 | 43,100.00 | 42,200.00 | 43,050.00 | 43,050.00 | 20,087 |
| 2025-08-22 | 42,500.00 | 43,250.00 | 41,750.00 | 42,100.00 | 42,100.00 | 43,144 |
| 2025-08-21 | 43,000.00 | 43,400.00 | 42,450.00 | 42,450.00 | 42,450.00 | 21,489 |
| 2025-08-20 | 42,350.00 | 43,400.00 | 42,000.00 | 42,800.00 | 42,800.00 | 54,555 |
| 2025-08-19 | 44,900.00 | 45,500.00 | 43,500.00 | 44,100.00 | 44,100.00 | 37,145 |
| 2025-08-18 | 47,000.00 | 47,100.00 | 44,650.00 | 44,800.00 | 44,800.00 | 53,753 |
| 2025-08-14 | 47,700.00 | 47,950.00 | 47,000.00 | 47,600.00 | 47,600.00 | 50,730 |
| 2025-08-13 | 47,600.00 | 48,400.00 | 46,950.00 | 47,750.00 | 47,750.00 | 114,476 |
| 2025-08-12 | 47,500.00 | 48,250.00 | 46,250.00 | 46,350.00 | 46,350.00 | 91,060 |
| 2025-08-11 | 45,900.00 | 48,950.00 | 45,700.00 | 48,050.00 | 48,050.00 | 314,248 |
| 2025-08-08 | 45,300.00 | 46,450.00 | 44,550.00 | 44,950.00 | 44,950.00 | 75,500 |
| 2025-08-07 | 46,550.00 | 47,000.00 | 44,850.00 | 44,900.00 | 44,900.00 | 108,104 |
| 2025-08-06 | 45,650.00 | 46,150.00 | 44,100.00 | 44,950.00 | 44,950.00 | 95,624 |
| 2025-08-05 | 42,750.00 | 47,000.00 | 42,700.00 | 46,250.00 | 46,250.00 | 290,808 |
| 2025-08-04 | 41,550.00 | 42,750.00 | 41,400.00 | 41,850.00 | 41,850.00 | 55,019 |
| 2025-08-01 | 43,700.00 | 44,200.00 | 41,750.00 | 41,900.00 | 41,900.00 | 72,583 |
| 2025-07-31 | 46,300.00 | 46,300.00 | 43,050.00 | 44,450.00 | 44,450.00 | 109,624 |
| 2025-07-30 | 42,050.00 | 47,550.00 | 42,050.00 | 44,950.00 | 44,950.00 | 216,648 |
| 2025-07-29 | 43,750.00 | 43,800.00 | 41,700.00 | 42,600.00 | 42,600.00 | 52,154 |
| 2025-07-28 | 42,000.00 | 44,000.00 | 40,050.00 | 43,200.00 | 43,200.00 | 128,812 |
| 2025-07-25 | 41,600.00 | 42,000.00 | 40,700.00 | 40,900.00 | 40,900.00 | 39,489 |
| 2025-07-24 | 42,000.00 | 42,750.00 | 41,300.00 | 41,700.00 | 41,700.00 | 41,062 |
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.