Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 42,500.00 | 42,500.00 | 41,000.00 | 41,400.00 | 41,400.00 | 51,938 |
| 2025-07-22 | 44,050.00 | 44,250.00 | 41,850.00 | 42,050.00 | 42,050.00 | 60,844 |
| 2025-07-21 | 44,500.00 | 44,500.00 | 43,500.00 | 43,750.00 | 43,750.00 | 80,848 |
| 2025-07-18 | 45,000.00 | 47,300.00 | 44,150.00 | 44,750.00 | 44,750.00 | 229,011 |
| 2025-07-17 | 45,000.00 | 45,500.00 | 43,000.00 | 43,250.00 | 43,250.00 | 160,623 |
| 2025-07-16 | 40,050.00 | 46,900.00 | 40,050.00 | 45,950.00 | 45,950.00 | 697,628 |
| 2025-07-15 | 39,250.00 | 39,450.00 | 38,650.00 | 39,200.00 | 39,200.00 | 39,699 |
| 2025-07-14 | 40,500.00 | 40,700.00 | 39,050.00 | 39,500.00 | 39,500.00 | 53,748 |
| 2025-07-11 | 39,850.00 | 40,800.00 | 39,750.00 | 40,500.00 | 40,500.00 | 36,371 |
| 2025-07-10 | 39,750.00 | 39,900.00 | 39,100.00 | 39,900.00 | 39,900.00 | 37,642 |
| 2025-07-09 | 40,400.00 | 40,700.00 | 39,300.00 | 39,500.00 | 39,500.00 | 59,062 |
| 2025-07-08 | 39,950.00 | 40,550.00 | 39,300.00 | 40,300.00 | 40,300.00 | 50,529 |
| 2025-07-07 | 41,300.00 | 41,500.00 | 39,650.00 | 40,300.00 | 40,300.00 | 53,507 |
| 2025-07-04 | 42,900.00 | 42,900.00 | 41,000.00 | 41,250.00 | 41,250.00 | 82,349 |
| 2025-07-03 | 41,300.00 | 43,400.00 | 40,700.00 | 42,900.00 | 42,900.00 | 91,502 |
| 2025-07-02 | 45,250.00 | 45,250.00 | 40,250.00 | 41,150.00 | 41,150.00 | 189,806 |
| 2025-07-01 | 41,250.00 | 42,950.00 | 40,700.00 | 40,850.00 | 40,850.00 | 110,917 |
| 2025-06-30 | 40,600.00 | 41,700.00 | 39,950.00 | 40,800.00 | 40,800.00 | 77,874 |
| 2025-06-27 | 39,500.00 | 40,300.00 | 38,600.00 | 40,150.00 | 40,150.00 | 47,016 |
| 2025-06-26 | 41,000.00 | 41,050.00 | 37,000.00 | 39,300.00 | 39,300.00 | 61,242 |
| 2025-06-25 | 40,700.00 | 40,700.00 | 38,550.00 | 40,600.00 | 40,600.00 | 63,655 |
| 2025-06-24 | 39,950.00 | 40,350.00 | 39,250.00 | 39,400.00 | 39,400.00 | 52,993 |
| 2025-06-23 | 39,100.00 | 39,650.00 | 36,700.00 | 38,900.00 | 38,900.00 | 62,261 |
| 2025-06-20 | 40,400.00 | 40,950.00 | 39,350.00 | 39,450.00 | 39,450.00 | 84,381 |
| 2025-06-19 | 41,250.00 | 41,500.00 | 39,650.00 | 40,050.00 | 40,050.00 | 109,265 |
| 2025-06-18 | 39,300.00 | 41,600.00 | 38,500.00 | 41,150.00 | 41,150.00 | 183,152 |
| 2025-06-17 | 34,100.00 | 39,650.00 | 34,100.00 | 39,050.00 | 39,050.00 | 335,415 |
| 2025-06-16 | 33,750.00 | 34,300.00 | 33,000.00 | 33,550.00 | 33,550.00 | 33,399 |
| 2025-06-13 | 35,700.00 | 35,800.00 | 33,750.00 | 33,750.00 | 33,750.00 | 52,777 |
| 2025-06-12 | 35,900.00 | 36,800.00 | 35,350.00 | 35,850.00 | 35,850.00 | 55,057 |
| 2025-06-11 | 35,100.00 | 35,950.00 | 34,100.00 | 35,450.00 | 35,450.00 | 38,032 |
| 2025-06-10 | 36,000.00 | 36,050.00 | 34,450.00 | 34,800.00 | 34,800.00 | 40,029 |
| 2025-06-09 | 36,300.00 | 36,650.00 | 35,150.00 | 36,000.00 | 36,000.00 | 50,543 |
| 2025-06-05 | 35,700.00 | 36,750.00 | 35,050.00 | 36,000.00 | 36,000.00 | 82,405 |
| 2025-06-04 | 30,950.00 | 36,900.00 | 30,750.00 | 35,950.00 | 35,950.00 | 262,868 |
| 2025-06-02 | 29,250.00 | 29,850.00 | 29,150.00 | 29,550.00 | 29,550.00 | 17,786 |
| 2025-05-30 | 28,850.00 | 29,800.00 | 28,650.00 | 29,250.00 | 29,250.00 | 13,362 |
| 2025-05-29 | 29,250.00 | 29,500.00 | 28,350.00 | 29,300.00 | 29,300.00 | 24,269 |
| 2025-05-28 | 27,650.00 | 28,950.00 | 27,400.00 | 28,750.00 | 28,750.00 | 32,969 |
| 2025-05-27 | 27,850.00 | 28,400.00 | 27,000.00 | 27,250.00 | 27,250.00 | 26,287 |
| 2025-05-26 | 28,050.00 | 28,950.00 | 27,850.00 | 28,200.00 | 28,200.00 | 16,744 |
| 2025-05-23 | 28,800.00 | 28,800.00 | 27,650.00 | 27,950.00 | 27,950.00 | 20,685 |
| 2025-05-22 | 28,500.00 | 28,850.00 | 28,000.00 | 28,450.00 | 28,450.00 | 19,673 |
| 2025-05-21 | 29,000.00 | 29,900.00 | 28,700.00 | 28,850.00 | 28,850.00 | 30,472 |
| 2025-05-20 | 30,550.00 | 31,250.00 | 29,300.00 | 29,300.00 | 29,300.00 | 44,242 |
| 2025-05-19 | 31,600.00 | 32,400.00 | 30,500.00 | 30,550.00 | 30,550.00 | 53,081 |
| 2025-05-16 | 32,600.00 | 32,600.00 | 31,550.00 | 32,400.00 | 32,400.00 | 45,196 |
| 2025-05-15 | 32,250.00 | 33,000.00 | 31,550.00 | 31,800.00 | 31,800.00 | 47,669 |
| 2025-05-14 | 32,600.00 | 33,100.00 | 32,500.00 | 32,700.00 | 32,700.00 | 40,433 |
| 2025-05-13 | 32,200.00 | 33,300.00 | 31,800.00 | 32,650.00 | 32,650.00 | 53,235 |
| 2025-05-12 | 31,650.00 | 31,950.00 | 31,050.00 | 31,650.00 | 31,650.00 | 49,488 |
| 2025-05-09 | 32,050.00 | 32,350.00 | 31,400.00 | 31,650.00 | 31,650.00 | 33,068 |
| 2025-05-08 | 31,400.00 | 32,600.00 | 31,400.00 | 32,300.00 | 32,300.00 | 31,062 |
| 2025-05-07 | 32,000.00 | 32,000.00 | 31,050.00 | 31,650.00 | 31,650.00 | 34,212 |
| 2025-05-02 | 30,750.00 | 32,150.00 | 30,550.00 | 31,600.00 | 31,600.00 | 36,009 |
| 2025-04-30 | 31,500.00 | 32,000.00 | 31,000.00 | 31,250.00 | 31,250.00 | 36,411 |
| 2025-04-29 | 31,900.00 | 32,050.00 | 31,450.00 | 31,700.00 | 31,700.00 | 36,297 |
| 2025-04-28 | 31,950.00 | 32,250.00 | 31,450.00 | 31,500.00 | 31,500.00 | 45,019 |
| 2025-04-25 | 31,550.00 | 32,350.00 | 31,550.00 | 31,950.00 | 31,950.00 | 24,741 |
| 2025-04-24 | 32,050.00 | 32,050.00 | 31,250.00 | 31,500.00 | 31,500.00 | 29,269 |
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.