Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 37,050.00 | 37,050.00 | 35,800.00 | 35,900.00 | 35,900.00 | 41,842 |
| 2025-01-22 | 37,000.00 | 37,450.00 | 36,200.00 | 37,050.00 | 37,050.00 | 45,519 |
| 2025-01-21 | 39,450.00 | 39,450.00 | 36,100.00 | 36,800.00 | 36,800.00 | 103,267 |
| 2025-01-20 | 38,200.00 | 39,700.00 | 38,200.00 | 39,450.00 | 39,450.00 | 44,324 |
| 2025-01-17 | 37,800.00 | 38,650.00 | 37,800.00 | 38,500.00 | 38,500.00 | 23,156 |
| 2025-01-16 | 38,500.00 | 39,100.00 | 38,250.00 | 38,300.00 | 38,300.00 | 32,425 |
| 2025-01-15 | 38,650.00 | 39,250.00 | 37,700.00 | 37,700.00 | 37,700.00 | 38,602 |
| 2025-01-14 | 37,400.00 | 38,850.00 | 37,400.00 | 38,600.00 | 38,600.00 | 32,753 |
| 2025-01-13 | 38,100.00 | 38,750.00 | 37,400.00 | 37,450.00 | 37,450.00 | 29,051 |
| 2025-01-10 | 38,550.00 | 39,000.00 | 37,900.00 | 38,700.00 | 38,700.00 | 31,618 |
| 2025-01-09 | 38,700.00 | 40,050.00 | 38,200.00 | 38,550.00 | 38,550.00 | 40,537 |
| 2025-01-08 | 37,000.00 | 39,200.00 | 37,000.00 | 39,100.00 | 39,100.00 | 47,709 |
| 2025-01-07 | 39,000.00 | 39,200.00 | 37,850.00 | 38,000.00 | 38,000.00 | 44,521 |
| 2025-01-06 | 37,350.00 | 39,400.00 | 37,250.00 | 38,700.00 | 38,700.00 | 55,893 |
| 2025-01-03 | 35,100.00 | 37,950.00 | 35,100.00 | 37,350.00 | 37,350.00 | 57,720 |
| 2025-01-02 | 35,750.00 | 35,850.00 | 34,650.00 | 35,450.00 | 35,450.00 | 49,363 |
| 2024-12-30 | 36,350.00 | 36,600.00 | 35,600.00 | 36,100.00 | 36,100.00 | 46,940 |
| 2024-12-27 | 37,350.00 | 38,100.00 | 36,350.00 | 36,650.00 | 36,650.00 | 43,678 |
| 2024-12-26 | 38,750.00 | 39,000.00 | 37,450.00 | 37,850.00 | 37,850.00 | 38,679 |
| 2024-12-24 | 41,500.00 | 41,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | 72,031 |
| 2024-12-23 | 37,100.00 | 41,350.00 | 37,000.00 | 41,000.00 | 41,000.00 | 88,214 |
| 2024-12-20 | 38,750.00 | 39,000.00 | 36,900.00 | 37,050.00 | 37,050.00 | 73,963 |
| 2024-12-19 | 39,200.00 | 39,550.00 | 38,500.00 | 39,000.00 | 39,000.00 | 43,881 |
| 2024-12-18 | 39,400.00 | 40,400.00 | 39,200.00 | 40,100.00 | 40,100.00 | 56,814 |
| 2024-12-17 | 40,000.00 | 40,000.00 | 38,800.00 | 39,700.00 | 39,700.00 | 63,241 |
| 2024-12-16 | 39,050.00 | 39,950.00 | 38,650.00 | 39,900.00 | 39,900.00 | 52,962 |
| 2024-12-13 | 39,200.00 | 39,650.00 | 38,200.00 | 39,000.00 | 39,000.00 | 71,889 |
| 2024-12-12 | 38,100.00 | 40,200.00 | 37,200.00 | 39,200.00 | 39,200.00 | 110,656 |
| 2024-12-11 | 36,500.00 | 38,200.00 | 36,500.00 | 37,350.00 | 37,350.00 | 68,028 |
| 2024-12-10 | 34,300.00 | 37,450.00 | 34,300.00 | 36,800.00 | 36,800.00 | 87,288 |
| 2024-12-09 | 34,600.00 | 36,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 114,561 |
| 2024-12-06 | 36,250.00 | 37,550.00 | 34,850.00 | 35,550.00 | 35,550.00 | 113,309 |
| 2024-12-05 | 35,200.00 | 37,150.00 | 35,000.00 | 35,950.00 | 35,950.00 | 82,776 |
| 2024-12-04 | 35,500.00 | 36,800.00 | 35,250.00 | 35,250.00 | 35,250.00 | 58,602 |
| 2024-12-03 | 35,000.00 | 37,250.00 | 35,000.00 | 36,850.00 | 36,850.00 | 75,739 |
| 2024-12-02 | 35,900.00 | 37,150.00 | 34,000.00 | 35,050.00 | 35,050.00 | 95,546 |
| 2024-11-29 | 37,850.00 | 37,850.00 | 35,400.00 | 35,800.00 | 35,800.00 | 72,768 |
| 2024-11-28 | 39,550.00 | 39,550.00 | 37,800.00 | 37,950.00 | 37,950.00 | 43,486 |
| 2024-11-27 | 39,500.00 | 39,900.00 | 38,800.00 | 39,100.00 | 39,100.00 | 67,480 |
| 2024-11-26 | 40,100.00 | 41,400.00 | 38,700.00 | 39,500.00 | 39,500.00 | 70,610 |
| 2024-11-25 | 38,000.00 | 40,200.00 | 37,800.00 | 40,100.00 | 40,100.00 | 72,365 |
| 2024-11-22 | 37,350.00 | 38,700.00 | 37,200.00 | 37,600.00 | 37,600.00 | 48,970 |
| 2024-11-21 | 37,100.00 | 37,700.00 | 36,550.00 | 37,250.00 | 37,250.00 | 43,018 |
| 2024-11-20 | 37,000.00 | 38,000.00 | 36,600.00 | 37,100.00 | 37,100.00 | 61,853 |
| 2024-11-19 | 36,900.00 | 37,550.00 | 36,300.00 | 36,850.00 | 36,850.00 | 61,096 |
| 2024-11-18 | 36,500.00 | 38,000.00 | 36,250.00 | 36,850.00 | 36,850.00 | 79,232 |
| 2024-11-15 | 36,000.00 | 37,400.00 | 34,600.00 | 36,500.00 | 36,500.00 | 200,697 |
| 2024-11-14 | 39,650.00 | 40,600.00 | 38,150.00 | 38,150.00 | 38,150.00 | 88,221 |
| 2024-11-13 | 41,650.00 | 41,900.00 | 39,650.00 | 39,850.00 | 39,850.00 | 88,119 |
| 2024-11-12 | 43,200.00 | 43,200.00 | 40,000.00 | 41,800.00 | 41,800.00 | 123,102 |
| 2024-11-11 | 44,600.00 | 45,800.00 | 42,550.00 | 43,200.00 | 43,200.00 | 87,303 |
| 2024-11-08 | 45,350.00 | 46,750.00 | 44,750.00 | 45,000.00 | 45,000.00 | 64,851 |
| 2024-11-07 | 46,850.00 | 47,250.00 | 44,000.00 | 45,000.00 | 45,000.00 | 148,601 |
| 2024-11-06 | 50,900.00 | 50,900.00 | 46,300.00 | 47,350.00 | 47,350.00 | 128,409 |
| 2024-11-05 | 50,800.00 | 50,800.00 | 49,600.00 | 50,000.00 | 50,000.00 | 28,591 |
| 2024-11-04 | 50,000.00 | 51,500.00 | 48,700.00 | 51,000.00 | 51,000.00 | 73,120 |
| 2024-11-01 | 48,100.00 | 51,500.00 | 47,900.00 | 49,100.00 | 49,100.00 | 64,001 |
| 2024-10-31 | 48,450.00 | 49,300.00 | 47,950.00 | 49,150.00 | 49,150.00 | 54,011 |
| 2024-10-30 | 50,000.00 | 50,900.00 | 49,200.00 | 49,200.00 | 49,200.00 | 38,852 |
| 2024-10-29 | 50,800.00 | 50,800.00 | 49,150.00 | 50,100.00 | 50,100.00 | 39,214 |
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.