Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 47,500.00 | 51,000.00 | 47,400.00 | 50,800.00 | 50,800.00 | 83,195 |
| 2024-10-25 | 48,350.00 | 49,150.00 | 47,150.00 | 47,500.00 | 47,500.00 | 45,127 |
| 2024-10-24 | 49,850.00 | 50,300.00 | 47,600.00 | 47,750.00 | 47,750.00 | 54,263 |
| 2024-10-23 | 49,100.00 | 49,700.00 | 47,900.00 | 49,400.00 | 49,400.00 | 85,271 |
| 2024-10-22 | 50,800.00 | 51,000.00 | 48,550.00 | 48,600.00 | 48,600.00 | 95,881 |
| 2024-10-21 | 51,300.00 | 51,800.00 | 50,700.00 | 50,700.00 | 50,700.00 | 90,423 |
| 2024-10-18 | 52,700.00 | 53,000.00 | 50,500.00 | 51,500.00 | 51,500.00 | 96,357 |
| 2024-10-17 | 53,700.00 | 54,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | 55,586 |
| 2024-10-16 | 54,500.00 | 54,800.00 | 52,700.00 | 53,700.00 | 53,700.00 | 72,319 |
| 2024-10-15 | 56,700.00 | 57,400.00 | 53,700.00 | 54,300.00 | 54,300.00 | 113,779 |
| 2024-10-14 | 56,400.00 | 57,800.00 | 55,100.00 | 55,900.00 | 55,900.00 | 72,792 |
| 2024-10-11 | 58,000.00 | 58,700.00 | 55,500.00 | 57,300.00 | 57,300.00 | 95,236 |
| 2024-10-10 | 60,400.00 | 60,400.00 | 57,500.00 | 58,000.00 | 58,000.00 | 119,647 |
| 2024-10-08 | 58,600.00 | 60,300.00 | 58,100.00 | 59,300.00 | 59,300.00 | 78,853 |
| 2024-10-07 | 58,500.00 | 60,600.00 | 57,500.00 | 59,200.00 | 59,200.00 | 121,273 |
| 2024-10-04 | 58,800.00 | 59,800.00 | 56,200.00 | 58,100.00 | 58,100.00 | 107,299 |
| 2024-10-02 | 54,100.00 | 60,500.00 | 54,100.00 | 58,800.00 | 58,800.00 | 133,468 |
| 2024-09-30 | 59,900.00 | 59,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | 107,116 |
| 2024-09-27 | 58,500.00 | 58,600.00 | 57,100.00 | 58,600.00 | 58,600.00 | 68,800 |
| 2024-09-26 | 57,100.00 | 59,400.00 | 56,300.00 | 58,400.00 | 58,400.00 | 105,086 |
| 2024-09-25 | 57,500.00 | 58,500.00 | 56,100.00 | 56,300.00 | 56,300.00 | 116,005 |
| 2024-09-24 | 53,400.00 | 57,800.00 | 52,900.00 | 57,300.00 | 57,300.00 | 183,016 |
| 2024-09-23 | 50,600.00 | 53,500.00 | 50,400.00 | 53,000.00 | 53,000.00 | 68,422 |
| 2024-09-20 | 52,200.00 | 53,200.00 | 50,600.00 | 51,200.00 | 51,200.00 | 64,912 |
| 2024-09-19 | 51,400.00 | 52,300.00 | 50,300.00 | 51,000.00 | 51,000.00 | 67,042 |
| 2024-09-13 | 51,100.00 | 51,600.00 | 49,350.00 | 50,600.00 | 50,600.00 | 66,221 |
| 2024-09-12 | 48,150.00 | 51,600.00 | 48,150.00 | 51,100.00 | 51,100.00 | 100,966 |
| 2024-09-11 | 46,050.00 | 47,500.00 | 46,000.00 | 46,850.00 | 46,850.00 | 71,124 |
| 2024-09-10 | 47,450.00 | 48,550.00 | 45,800.00 | 46,100.00 | 46,100.00 | 56,225 |
| 2024-09-09 | 45,000.00 | 47,350.00 | 45,000.00 | 46,750.00 | 46,750.00 | 71,298 |
| 2024-09-06 | 48,500.00 | 48,850.00 | 46,050.00 | 46,700.00 | 46,700.00 | 134,228 |
| 2024-09-05 | 51,200.00 | 51,900.00 | 48,200.00 | 48,900.00 | 48,900.00 | 102,800 |
| 2024-09-04 | 51,900.00 | 52,800.00 | 50,500.00 | 51,100.00 | 51,100.00 | 95,651 |
| 2024-09-03 | 56,700.00 | 56,700.00 | 53,900.00 | 54,000.00 | 54,000.00 | 61,845 |
| 2024-09-02 | 56,200.00 | 57,300.00 | 54,800.00 | 56,000.00 | 56,000.00 | 143,216 |
| 2024-08-30 | 52,300.00 | 55,200.00 | 52,300.00 | 55,100.00 | 55,100.00 | 111,532 |
| 2024-08-29 | 49,700.00 | 53,500.00 | 49,650.00 | 52,100.00 | 52,100.00 | 75,159 |
| 2024-08-28 | 52,300.00 | 52,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | 57,012 |
| 2024-08-27 | 51,600.00 | 52,400.00 | 50,300.00 | 51,600.00 | 51,600.00 | 48,411 |
| 2024-08-26 | 53,700.00 | 54,400.00 | 51,900.00 | 52,100.00 | 52,100.00 | 69,165 |
| 2024-08-23 | 52,200.00 | 53,400.00 | 51,600.00 | 52,600.00 | 52,600.00 | 62,983 |
| 2024-08-22 | 54,100.00 | 56,300.00 | 53,200.00 | 53,300.00 | 53,300.00 | 119,010 |
| 2024-08-21 | 53,800.00 | 55,100.00 | 53,400.00 | 53,500.00 | 53,500.00 | 72,606 |
| 2024-08-20 | 54,600.00 | 55,700.00 | 53,300.00 | 55,000.00 | 55,000.00 | 96,411 |
| 2024-08-19 | 57,200.00 | 57,700.00 | 53,300.00 | 53,600.00 | 53,600.00 | 132,634 |
| 2024-08-16 | 55,600.00 | 60,300.00 | 55,100.00 | 56,600.00 | 56,600.00 | 327,713 |
| 2024-08-14 | 51,300.00 | 55,300.00 | 50,800.00 | 52,600.00 | 52,600.00 | 195,929 |
| 2024-08-13 | 50,400.00 | 51,100.00 | 49,100.00 | 50,300.00 | 50,300.00 | 59,110 |
| 2024-08-12 | 50,100.00 | 52,200.00 | 49,700.00 | 50,400.00 | 50,400.00 | 71,966 |
| 2024-08-09 | 49,000.00 | 50,600.00 | 48,200.00 | 50,000.00 | 50,000.00 | 108,726 |
| 2024-08-08 | 47,000.00 | 48,050.00 | 46,050.00 | 47,050.00 | 47,050.00 | 69,931 |
| 2024-08-07 | 48,100.00 | 49,850.00 | 48,100.00 | 48,200.00 | 48,200.00 | 90,223 |
| 2024-08-06 | 44,350.00 | 49,400.00 | 44,350.00 | 48,900.00 | 48,900.00 | 235,263 |
| 2024-08-05 | 48,600.00 | 49,200.00 | 42,350.00 | 44,350.00 | 44,350.00 | 290,941 |
| 2024-08-02 | 52,300.00 | 53,100.00 | 50,400.00 | 50,900.00 | 50,900.00 | 123,263 |
| 2024-08-01 | 55,900.00 | 56,400.00 | 53,600.00 | 54,400.00 | 54,400.00 | 135,753 |
| 2024-07-31 | 53,700.00 | 54,900.00 | 52,200.00 | 54,700.00 | 54,700.00 | 160,788 |
| 2024-07-30 | 55,300.00 | 55,700.00 | 53,500.00 | 54,100.00 | 54,100.00 | 162,304 |
| 2024-07-29 | 56,500.00 | 57,000.00 | 54,500.00 | 55,500.00 | 55,500.00 | 107,486 |
| 2024-07-26 | 56,200.00 | 57,900.00 | 54,500.00 | 56,300.00 | 56,300.00 | 110,813 |
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.