Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 293,500.00 | 298,000.00 | 291,500.00 | 297,000.00 | 288,248.21 | 23,393 |
| 2024-04-25 | 287,500.00 | 290,500.00 | 285,000.00 | 288,500.00 | 279,998.68 | 17,581 |
| 2024-04-24 | 290,000.00 | 297,000.00 | 289,000.00 | 291,500.00 | 282,910.28 | 26,670 |
| 2024-04-23 | 291,000.00 | 292,500.00 | 283,000.00 | 283,000.00 | 274,660.75 | 18,799 |
| 2024-04-22 | 293,000.00 | 300,000.00 | 279,500.00 | 288,000.00 | 279,513.41 | 55,148 |
| 2024-04-19 | 297,000.00 | 299,000.00 | 287,500.00 | 297,500.00 | 288,733.47 | 41,431 |
| 2024-04-18 | 301,000.00 | 305,500.00 | 289,000.00 | 302,000.00 | 293,100.87 | 26,488 |
| 2024-04-17 | 302,000.00 | 309,500.00 | 298,500.00 | 303,000.00 | 294,071.40 | 52,528 |
| 2024-04-16 | 293,500.00 | 299,000.00 | 290,000.00 | 295,000.00 | 286,307.14 | 28,481 |
| 2024-04-15 | 293,000.00 | 300,500.00 | 292,000.00 | 298,500.00 | 289,704.01 | 24,907 |
| 2024-04-12 | 297,500.00 | 310,000.00 | 294,500.00 | 298,500.00 | 289,704.01 | 56,050 |
| 2024-04-11 | 292,500.00 | 298,000.00 | 289,000.00 | 291,000.00 | 282,425.01 | 61,258 |
| 2024-04-09 | 306,500.00 | 311,000.00 | 295,500.00 | 297,000.00 | 288,248.21 | 34,361 |
| 2024-04-08 | 316,000.00 | 321,000.00 | 307,000.00 | 308,500.00 | 299,409.33 | 31,199 |
| 2024-04-05 | 305,000.00 | 317,500.00 | 304,500.00 | 314,500.00 | 305,232.53 | 31,635 |
| 2024-04-04 | 310,500.00 | 318,500.00 | 309,500.00 | 312,000.00 | 302,806.20 | 50,146 |
| 2024-04-03 | 306,500.00 | 312,500.00 | 303,500.00 | 310,000.00 | 300,865.13 | 36,699 |
| 2024-04-02 | 312,000.00 | 315,500.00 | 306,000.00 | 312,000.00 | 302,806.20 | 43,328 |
| 2024-04-01 | 315,000.00 | 316,500.00 | 309,000.00 | 313,500.00 | 304,262.00 | 30,008 |
| 2024-03-29 | 295,000.00 | 318,500.00 | 293,000.00 | 312,500.00 | 303,291.46 | 95,166 |
| 2024-03-28 | 293,000.00 | 296,000.00 | 288,500.00 | 292,500.00 | 283,880.81 | 50,648 |
| 2024-03-27 | 294,500.00 | 297,500.00 | 290,500.00 | 293,500.00 | 284,851.34 | 38,310 |
| 2024-03-26 | 299,000.00 | 308,000.00 | 291,000.00 | 294,500.00 | 285,821.87 | 50,484 |
| 2024-03-25 | 304,000.00 | 307,000.00 | 296,500.00 | 296,500.00 | 287,762.94 | 23,174 |
| 2024-03-22 | 318,500.00 | 318,500.00 | 302,000.00 | 305,000.00 | 296,012.47 | 36,934 |
| 2024-03-21 | 310,500.00 | 322,000.00 | 306,000.00 | 313,500.00 | 304,262.00 | 99,860 |
| 2024-03-20 | 284,500.00 | 304,500.00 | 280,000.00 | 303,500.00 | 294,556.67 | 78,176 |
| 2024-03-19 | 292,000.00 | 292,000.00 | 282,000.00 | 283,500.00 | 275,146.02 | 24,944 |
| 2024-03-18 | 287,500.00 | 295,000.00 | 287,000.00 | 295,000.00 | 286,307.14 | 24,336 |
| 2024-03-15 | 288,500.00 | 291,500.00 | 282,500.00 | 287,500.00 | 279,028.15 | 30,456 |
| 2024-03-14 | 288,000.00 | 297,500.00 | 285,500.00 | 295,000.00 | 286,307.14 | 41,831 |
| 2024-03-13 | 284,500.00 | 296,000.00 | 281,500.00 | 288,000.00 | 279,513.41 | 51,556 |
| 2024-03-12 | 278,500.00 | 285,500.00 | 275,500.00 | 284,500.00 | 276,116.55 | 34,196 |
| 2024-03-11 | 271,000.00 | 279,500.00 | 270,500.00 | 279,500.00 | 271,263.88 | 23,583 |
| 2024-03-08 | 281,000.00 | 282,500.00 | 273,000.00 | 278,000.00 | 269,808.09 | 37,178 |
| 2024-03-07 | 283,000.00 | 283,500.00 | 274,500.00 | 278,500.00 | 270,293.35 | 52,469 |
| 2024-03-06 | 274,000.00 | 287,000.00 | 272,000.00 | 286,000.00 | 277,572.35 | 35,422 |
| 2024-03-05 | 274,500.00 | 279,500.00 | 273,000.00 | 277,500.00 | 269,322.82 | 26,830 |
| 2024-03-04 | 280,000.00 | 280,000.00 | 272,000.00 | 276,000.00 | 267,867.02 | 61,712 |
| 2024-02-29 | 267,500.00 | 273,500.00 | 263,000.00 | 272,000.00 | 263,984.89 | 27,219 |
| 2024-02-28 | 263,500.00 | 272,500.00 | 262,500.00 | 267,500.00 | 259,617.49 | 38,487 |
| 2024-02-27 | 267,500.00 | 272,500.00 | 263,000.00 | 263,000.00 | 255,250.10 | 28,267 |
| 2024-02-26 | 272,500.00 | 274,500.00 | 267,000.00 | 267,500.00 | 259,617.49 | 26,883 |
| 2024-02-23 | 280,500.00 | 280,500.00 | 270,500.00 | 273,500.00 | 265,440.69 | 30,115 |
| 2024-02-22 | 281,000.00 | 285,000.00 | 277,000.00 | 278,000.00 | 269,808.09 | 30,060 |
| 2024-02-21 | 273,500.00 | 280,000.00 | 271,500.00 | 277,500.00 | 269,322.82 | 28,826 |
| 2024-02-20 | 275,000.00 | 281,000.00 | 270,500.00 | 276,500.00 | 268,352.29 | 35,583 |
| 2024-02-19 | 284,000.00 | 284,000.00 | 272,000.00 | 275,000.00 | 266,896.49 | 37,545 |
| 2024-02-16 | 285,000.00 | 290,500.00 | 281,000.00 | 285,500.00 | 277,087.08 | 35,246 |
| 2024-02-15 | 288,000.00 | 290,500.00 | 281,000.00 | 287,500.00 | 279,028.15 | 30,089 |
| 2024-02-14 | 272,500.00 | 289,000.00 | 266,000.00 | 288,000.00 | 279,513.41 | 53,352 |
| 2024-02-13 | 273,000.00 | 279,000.00 | 266,500.00 | 274,500.00 | 266,411.22 | 66,880 |
| 2024-02-08 | 275,500.00 | 278,500.00 | 268,000.00 | 271,000.00 | 263,014.36 | 29,643 |
| 2024-02-07 | 275,500.00 | 277,500.00 | 272,000.00 | 272,500.00 | 264,470.16 | 18,493 |
| 2024-02-06 | 267,000.00 | 279,000.00 | 265,000.00 | 276,500.00 | 268,352.29 | 35,105 |
| 2024-02-05 | 273,500.00 | 275,500.00 | 262,000.00 | 266,000.00 | 258,161.69 | 32,900 |
| 2024-02-02 | 273,500.00 | 283,000.00 | 271,000.00 | 276,000.00 | 267,867.02 | 43,262 |
| 2024-02-01 | 268,500.00 | 274,000.00 | 264,000.00 | 270,000.00 | 262,043.82 | 45,214 |
| 2024-01-31 | 271,500.00 | 273,000.00 | 267,500.00 | 270,500.00 | 262,529.09 | 20,229 |
| 2024-01-30 | 273,000.00 | 278,000.00 | 265,000.00 | 274,000.00 | 265,925.95 | 35,094 |
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.