Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 32,050.00 | 32,050.00 | 31,250.00 | 31,500.00 | 31,500.00 | 29,269 |
| 2025-04-23 | 31,150.00 | 32,000.00 | 31,000.00 | 31,900.00 | 31,900.00 | 38,878 |
| 2025-04-22 | 30,500.00 | 30,900.00 | 30,450.00 | 30,650.00 | 30,650.00 | 21,183 |
| 2025-04-21 | 30,350.00 | 30,900.00 | 30,100.00 | 30,600.00 | 30,600.00 | 30,419 |
| 2025-04-18 | 30,600.00 | 30,850.00 | 30,050.00 | 30,500.00 | 30,500.00 | 37,384 |
| 2025-04-17 | 30,000.00 | 30,850.00 | 29,850.00 | 30,700.00 | 30,700.00 | 37,785 |
| 2025-04-16 | 30,000.00 | 30,650.00 | 29,450.00 | 30,250.00 | 30,250.00 | 79,490 |
| 2025-04-15 | 28,250.00 | 29,450.00 | 28,000.00 | 29,200.00 | 29,200.00 | 46,116 |
| 2025-04-14 | 28,800.00 | 28,800.00 | 27,650.00 | 28,150.00 | 28,150.00 | 33,112 |
| 2025-04-11 | 26,950.00 | 27,950.00 | 26,550.00 | 27,950.00 | 27,950.00 | 66,339 |
| 2025-04-10 | 26,700.00 | 27,700.00 | 26,450.00 | 27,550.00 | 27,550.00 | 91,053 |
| 2025-04-09 | 25,300.00 | 25,900.00 | 25,050.00 | 25,350.00 | 25,350.00 | 35,973 |
| 2025-04-08 | 26,250.00 | 26,350.00 | 25,750.00 | 25,900.00 | 25,900.00 | 37,883 |
| 2025-04-07 | 26,500.00 | 26,950.00 | 25,250.00 | 25,400.00 | 25,400.00 | 87,537 |
| 2025-04-04 | 26,700.00 | 28,500.00 | 26,700.00 | 28,000.00 | 28,000.00 | 120,152 |
| 2025-04-03 | 27,500.00 | 28,300.00 | 27,450.00 | 27,550.00 | 27,550.00 | 69,032 |
| 2025-04-02 | 29,050.00 | 29,700.00 | 28,150.00 | 28,550.00 | 28,550.00 | 27,798 |
| 2025-04-01 | 27,850.00 | 29,400.00 | 27,850.00 | 29,400.00 | 29,400.00 | 35,047 |
| 2025-03-31 | 28,800.00 | 29,500.00 | 27,600.00 | 27,750.00 | 27,750.00 | 75,783 |
| 2025-03-28 | 30,750.00 | 31,300.00 | 29,650.00 | 29,700.00 | 29,700.00 | 60,412 |
| 2025-03-27 | 31,300.00 | 31,450.00 | 30,500.00 | 30,900.00 | 30,900.00 | 28,341 |
| 2025-03-26 | 31,300.00 | 31,900.00 | 31,050.00 | 31,750.00 | 31,750.00 | 23,178 |
| 2025-03-25 | 32,250.00 | 32,400.00 | 31,050.00 | 31,200.00 | 31,200.00 | 34,959 |
| 2025-03-24 | 32,400.00 | 32,450.00 | 31,850.00 | 32,050.00 | 32,050.00 | 27,238 |
| 2025-03-21 | 32,450.00 | 33,350.00 | 31,850.00 | 32,600.00 | 32,600.00 | 54,739 |
| 2025-03-20 | 32,700.00 | 33,200.00 | 32,350.00 | 32,450.00 | 32,450.00 | 42,931 |
| 2025-03-19 | 31,950.00 | 32,600.00 | 31,600.00 | 32,550.00 | 32,550.00 | 41,077 |
| 2025-03-18 | 32,200.00 | 33,150.00 | 31,450.00 | 31,650.00 | 31,650.00 | 66,029 |
| 2025-03-17 | 32,150.00 | 32,600.00 | 31,850.00 | 32,400.00 | 32,400.00 | 51,985 |
| 2025-03-14 | 31,000.00 | 32,100.00 | 30,650.00 | 31,750.00 | 31,750.00 | 50,228 |
| 2025-03-13 | 31,950.00 | 32,100.00 | 30,700.00 | 30,700.00 | 30,700.00 | 55,865 |
| 2025-03-12 | 31,000.00 | 31,900.00 | 30,750.00 | 31,650.00 | 31,650.00 | 39,490 |
| 2025-03-11 | 30,600.00 | 31,000.00 | 30,000.00 | 30,850.00 | 30,850.00 | 56,642 |
| 2025-03-10 | 31,250.00 | 31,600.00 | 30,900.00 | 31,300.00 | 31,300.00 | 38,706 |
| 2025-03-07 | 30,750.00 | 31,850.00 | 30,550.00 | 31,300.00 | 31,300.00 | 49,995 |
| 2025-03-06 | 31,850.00 | 32,150.00 | 30,800.00 | 30,900.00 | 30,900.00 | 83,084 |
| 2025-03-05 | 31,550.00 | 32,350.00 | 31,100.00 | 31,500.00 | 31,500.00 | 100,276 |
| 2025-03-04 | 32,000.00 | 32,300.00 | 31,100.00 | 31,800.00 | 31,800.00 | 84,484 |
| 2025-02-28 | 34,650.00 | 35,000.00 | 32,700.00 | 32,700.00 | 32,700.00 | 207,844 |
| 2025-02-27 | 37,200.00 | 37,400.00 | 35,200.00 | 35,400.00 | 35,400.00 | 88,366 |
| 2025-02-26 | 36,300.00 | 37,450.00 | 36,150.00 | 37,200.00 | 37,200.00 | 42,561 |
| 2025-02-25 | 37,500.00 | 37,900.00 | 36,300.00 | 36,650.00 | 36,650.00 | 76,844 |
| 2025-02-24 | 37,100.00 | 38,600.00 | 37,100.00 | 38,100.00 | 38,100.00 | 74,108 |
| 2025-02-21 | 37,450.00 | 38,550.00 | 36,600.00 | 37,950.00 | 37,950.00 | 104,032 |
| 2025-02-20 | 35,700.00 | 39,700.00 | 35,500.00 | 37,800.00 | 37,800.00 | 324,403 |
| 2025-02-19 | 34,300.00 | 36,600.00 | 34,050.00 | 36,050.00 | 36,050.00 | 162,021 |
| 2025-02-18 | 35,600.00 | 35,600.00 | 34,500.00 | 34,600.00 | 34,600.00 | 58,008 |
| 2025-02-17 | 35,000.00 | 36,350.00 | 34,400.00 | 35,500.00 | 35,500.00 | 71,948 |
| 2025-02-14 | 35,550.00 | 35,700.00 | 34,300.00 | 34,900.00 | 34,900.00 | 46,566 |
| 2025-02-13 | 34,000.00 | 35,400.00 | 34,000.00 | 35,350.00 | 35,350.00 | 68,916 |
| 2025-02-12 | 33,600.00 | 34,100.00 | 33,150.00 | 33,950.00 | 33,950.00 | 27,705 |
| 2025-02-11 | 33,850.00 | 34,300.00 | 33,200.00 | 33,650.00 | 33,650.00 | 63,049 |
| 2025-02-10 | 32,750.00 | 33,900.00 | 30,500.00 | 33,900.00 | 33,900.00 | 81,481 |
| 2025-02-07 | 33,000.00 | 34,050.00 | 32,500.00 | 33,300.00 | 33,300.00 | 58,517 |
| 2025-02-06 | 33,250.00 | 33,500.00 | 32,600.00 | 33,150.00 | 33,150.00 | 41,739 |
| 2025-02-05 | 32,300.00 | 33,450.00 | 32,300.00 | 33,200.00 | 33,200.00 | 36,315 |
| 2025-02-04 | 32,700.00 | 33,300.00 | 32,200.00 | 32,300.00 | 32,300.00 | 47,785 |
| 2025-02-03 | 33,950.00 | 34,300.00 | 31,750.00 | 32,050.00 | 32,050.00 | 90,168 |
| 2025-01-31 | 35,400.00 | 35,700.00 | 34,600.00 | 34,750.00 | 34,750.00 | 42,942 |
| 2025-01-24 | 35,950.00 | 36,650.00 | 35,400.00 | 35,450.00 | 35,450.00 | 48,114 |
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.