Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 255,000.00 | 259,500.00 | 252,000.00 | 255,000.00 | 247,485.83 | 42,266 |
| 2024-07-24 | 263,500.00 | 263,500.00 | 257,000.00 | 259,500.00 | 251,853.23 | 26,855 |
| 2024-07-23 | 278,000.00 | 282,500.00 | 263,500.00 | 264,500.00 | 256,705.89 | 36,921 |
| 2024-07-22 | 278,500.00 | 281,000.00 | 271,500.00 | 275,000.00 | 266,896.49 | 17,592 |
| 2024-07-19 | 277,500.00 | 284,000.00 | 275,000.00 | 281,000.00 | 272,719.68 | 19,008 |
| 2024-07-18 | 274,500.00 | 281,000.00 | 268,000.00 | 281,000.00 | 272,719.68 | 50,727 |
| 2024-07-17 | 286,500.00 | 286,500.00 | 276,500.00 | 280,500.00 | 272,234.42 | 36,381 |
| 2024-07-16 | 291,000.00 | 291,500.00 | 283,000.00 | 284,500.00 | 276,116.55 | 28,163 |
| 2024-07-15 | 288,000.00 | 293,000.00 | 284,500.00 | 293,000.00 | 284,366.08 | 25,117 |
| 2024-07-12 | 284,500.00 | 288,500.00 | 283,000.00 | 288,000.00 | 279,513.41 | 23,644 |
| 2024-07-11 | 294,500.00 | 295,000.00 | 286,000.00 | 287,000.00 | 278,542.88 | 30,439 |
| 2024-07-10 | 293,500.00 | 294,000.00 | 285,000.00 | 290,000.00 | 281,454.48 | 29,408 |
| 2024-07-09 | 298,500.00 | 299,500.00 | 293,000.00 | 293,500.00 | 284,851.34 | 25,125 |
| 2024-07-08 | 303,000.00 | 303,500.00 | 294,500.00 | 297,000.00 | 288,248.21 | 24,141 |
| 2024-07-05 | 303,000.00 | 305,500.00 | 297,000.00 | 300,000.00 | 291,159.80 | 40,595 |
| 2024-07-04 | 284,500.00 | 297,000.00 | 284,500.00 | 295,500.00 | 286,792.41 | 50,543 |
| 2024-07-03 | 285,000.00 | 287,000.00 | 276,500.00 | 280,500.00 | 272,234.42 | 35,532 |
| 2024-07-02 | 292,000.00 | 295,500.00 | 285,500.00 | 287,500.00 | 279,028.15 | 24,570 |
| 2024-07-01 | 290,500.00 | 296,500.00 | 287,500.00 | 294,500.00 | 285,821.87 | 20,206 |
| 2024-06-28 | 292,000.00 | 292,000.00 | 285,500.00 | 290,500.00 | 281,939.74 | 18,470 |
| 2024-06-27 | 289,500.00 | 293,500.00 | 286,500.00 | 291,500.00 | 282,910.28 | 14,872 |
| 2024-06-26 | 290,500.00 | 291,500.00 | 286,500.00 | 291,000.00 | 282,425.01 | 27,114 |
| 2024-06-25 | 291,000.00 | 293,500.00 | 281,500.00 | 290,000.00 | 281,454.48 | 54,202 |
| 2024-06-24 | 298,500.00 | 299,000.00 | 291,500.00 | 296,000.00 | 287,277.67 | 30,447 |
| 2024-06-21 | 310,500.00 | 310,500.00 | 298,000.00 | 301,000.00 | 292,130.34 | 50,294 |
| 2024-06-20 | 319,000.00 | 326,000.00 | 309,000.00 | 313,000.00 | 303,776.73 | 32,927 |
| 2024-06-19 | 312,000.00 | 317,500.00 | 307,000.00 | 315,500.00 | 306,203.06 | 50,093 |
| 2024-06-18 | 305,000.00 | 310,500.00 | 304,500.00 | 308,500.00 | 299,409.33 | 40,554 |
| 2024-06-17 | 304,000.00 | 308,000.00 | 300,000.00 | 303,000.00 | 294,071.40 | 20,936 |
| 2024-06-14 | 308,000.00 | 311,500.00 | 301,500.00 | 305,000.00 | 296,012.47 | 35,526 |
| 2024-06-13 | 317,500.00 | 318,500.00 | 307,500.00 | 308,000.00 | 298,924.07 | 59,809 |
| 2024-06-12 | 313,000.00 | 319,000.00 | 313,000.00 | 315,000.00 | 305,717.79 | 13,711 |
| 2024-06-11 | 312,500.00 | 321,000.00 | 310,500.00 | 313,000.00 | 303,776.73 | 19,896 |
| 2024-06-10 | 310,500.00 | 319,500.00 | 310,000.00 | 315,000.00 | 305,717.79 | 23,071 |
| 2024-06-07 | 319,500.00 | 322,000.00 | 312,000.00 | 312,500.00 | 303,291.46 | 23,793 |
| 2024-06-05 | 317,000.00 | 319,500.00 | 309,500.00 | 313,000.00 | 303,776.73 | 26,203 |
| 2024-06-04 | 322,500.00 | 325,000.00 | 307,500.00 | 313,500.00 | 304,262.00 | 50,479 |
| 2024-06-03 | 329,000.00 | 333,000.00 | 319,000.00 | 322,500.00 | 312,996.79 | 43,834 |
| 2024-05-31 | 325,000.00 | 332,500.00 | 323,500.00 | 329,500.00 | 319,790.52 | 26,883 |
| 2024-05-30 | 330,500.00 | 330,500.00 | 317,500.00 | 325,500.00 | 315,908.39 | 30,780 |
| 2024-05-29 | 343,000.00 | 343,000.00 | 329,500.00 | 330,500.00 | 320,761.05 | 44,172 |
| 2024-05-28 | 319,000.00 | 358,500.00 | 317,000.00 | 343,500.00 | 333,377.98 | 167,248 |
| 2024-05-27 | 307,000.00 | 312,000.00 | 302,500.00 | 308,500.00 | 299,409.33 | 18,178 |
| 2024-05-24 | 312,000.00 | 313,000.00 | 302,000.00 | 304,000.00 | 295,041.94 | 24,942 |
| 2024-05-23 | 325,500.00 | 328,000.00 | 314,500.00 | 317,500.00 | 308,144.13 | 23,556 |
| 2024-05-22 | 327,500.00 | 327,500.00 | 316,500.00 | 321,500.00 | 312,026.26 | 21,489 |
| 2024-05-21 | 315,500.00 | 325,500.00 | 311,500.00 | 324,500.00 | 314,937.86 | 40,855 |
| 2024-05-20 | 307,500.00 | 313,500.00 | 301,000.00 | 312,500.00 | 303,291.46 | 29,275 |
| 2024-05-17 | 306,000.00 | 314,500.00 | 304,000.00 | 304,000.00 | 295,041.94 | 45,715 |
| 2024-05-16 | 301,500.00 | 305,500.00 | 296,500.00 | 298,000.00 | 289,218.74 | 14,463 |
| 2024-05-14 | 297,000.00 | 298,500.00 | 293,000.00 | 296,500.00 | 287,762.94 | 14,007 |
| 2024-05-13 | 312,000.00 | 312,000.00 | 293,000.00 | 296,000.00 | 287,277.67 | 32,059 |
| 2024-05-10 | 311,000.00 | 312,000.00 | 301,500.00 | 309,000.00 | 299,894.60 | 16,519 |
| 2024-05-09 | 310,500.00 | 313,000.00 | 309,000.00 | 311,000.00 | 301,835.66 | 12,715 |
| 2024-05-08 | 312,000.00 | 315,000.00 | 309,000.00 | 312,500.00 | 303,291.46 | 11,689 |
| 2024-05-07 | 319,500.00 | 320,000.00 | 312,000.00 | 315,000.00 | 305,717.79 | 42,773 |
| 2024-05-03 | 313,500.00 | 316,500.00 | 306,000.00 | 309,000.00 | 299,894.60 | 17,060 |
| 2024-05-02 | 301,500.00 | 312,000.00 | 301,500.00 | 309,500.00 | 300,379.87 | 26,472 |
| 2024-04-30 | 312,000.00 | 312,500.00 | 301,000.00 | 302,000.00 | 293,100.87 | 26,744 |
| 2024-04-29 | 299,500.00 | 312,000.00 | 295,500.00 | 312,000.00 | 302,806.20 | 43,321 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 2,350.0000 KRW |
| 2025-03-28 | 2,300.0000 KRW |
| 2024-12-27 | 2,000.0000 KRW |
| 2023-12-27 | 2,000.0000 KRW |
| 2022-12-28 | 2,000.0000 KRW |
| 2021-12-29 | 1,950.0000 KRW |
| 2020-12-29 | 1,950.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.