Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 283,000.00 | 286,000.00 | 268,000.00 | 272,500.00 | 264,470.16 | 56,613 |
| 2024-01-26 | 301,000.00 | 303,000.00 | 283,000.00 | 283,500.00 | 275,146.02 | 64,621 |
| 2024-01-25 | 300,000.00 | 304,000.00 | 296,000.00 | 303,500.00 | 294,556.67 | 22,451 |
| 2024-01-24 | 300,500.00 | 302,500.00 | 296,500.00 | 301,000.00 | 292,130.34 | 12,892 |
| 2024-01-23 | 306,500.00 | 306,500.00 | 298,500.00 | 300,500.00 | 291,645.07 | 18,532 |
| 2024-01-22 | 310,000.00 | 310,500.00 | 301,500.00 | 304,500.00 | 295,527.20 | 48,441 |
| 2024-01-19 | 299,500.00 | 305,000.00 | 296,500.00 | 301,000.00 | 292,130.34 | 27,041 |
| 2024-01-18 | 290,500.00 | 296,000.00 | 287,000.00 | 295,000.00 | 286,307.14 | 12,973 |
| 2024-01-17 | 293,500.00 | 298,000.00 | 279,000.00 | 288,000.00 | 279,513.41 | 23,766 |
| 2024-01-16 | 294,500.00 | 297,500.00 | 290,000.00 | 292,000.00 | 283,395.54 | 17,798 |
| 2024-01-15 | 297,000.00 | 299,500.00 | 291,000.00 | 294,500.00 | 285,821.87 | 16,614 |
| 2024-01-12 | 296,000.00 | 302,500.00 | 293,500.00 | 297,000.00 | 288,248.21 | 26,418 |
| 2024-01-11 | 298,000.00 | 301,500.00 | 293,000.00 | 293,500.00 | 284,851.34 | 21,308 |
| 2024-01-10 | 293,000.00 | 298,000.00 | 289,500.00 | 298,000.00 | 289,218.74 | 26,799 |
| 2024-01-09 | 306,500.00 | 310,000.00 | 293,000.00 | 293,500.00 | 284,851.34 | 43,640 |
| 2024-01-08 | 306,500.00 | 308,000.00 | 300,000.00 | 302,500.00 | 293,586.14 | 23,722 |
| 2024-01-05 | 308,000.00 | 310,500.00 | 302,000.00 | 306,500.00 | 297,468.27 | 25,798 |
| 2024-01-04 | 298,500.00 | 307,500.00 | 295,500.00 | 304,000.00 | 295,041.94 | 23,526 |
| 2024-01-03 | 302,000.00 | 303,000.00 | 292,000.00 | 301,000.00 | 292,130.34 | 38,282 |
| 2024-01-02 | 301,000.00 | 314,000.00 | 298,500.00 | 309,000.00 | 299,894.60 | 32,918 |
| 2023-12-28 | 301,000.00 | 306,000.00 | 300,000.00 | 304,000.00 | 295,041.94 | 29,047 |
| 2023-12-27 | 305,000.00 | 308,500.00 | 300,500.00 | 303,000.00 | 294,071.40 | 25,177 |
| 2023-12-26 | 299,000.00 | 307,500.00 | 291,500.00 | 307,000.00 | 296,012.47 | 42,672 |
| 2023-12-22 | 297,000.00 | 300,500.00 | 291,500.00 | 297,500.00 | 286,852.47 | 31,471 |
| 2023-12-21 | 288,000.00 | 295,500.00 | 288,000.00 | 294,500.00 | 283,959.84 | 28,216 |
| 2023-12-20 | 290,500.00 | 292,000.00 | 286,500.00 | 292,000.00 | 281,549.32 | 21,351 |
| 2023-12-19 | 289,000.00 | 292,500.00 | 288,000.00 | 289,500.00 | 279,138.79 | 16,875 |
| 2023-12-18 | 291,000.00 | 294,500.00 | 288,000.00 | 291,000.00 | 280,585.11 | 20,509 |
| 2023-12-15 | 293,000.00 | 293,000.00 | 285,500.00 | 291,000.00 | 280,585.11 | 30,457 |
| 2023-12-14 | 296,500.00 | 296,500.00 | 284,000.00 | 293,000.00 | 282,513.53 | 55,765 |
| 2023-12-13 | 291,500.00 | 295,000.00 | 288,000.00 | 293,000.00 | 282,513.53 | 19,850 |
| 2023-12-12 | 297,000.00 | 299,500.00 | 292,000.00 | 292,500.00 | 282,031.42 | 21,074 |
| 2023-12-11 | 303,000.00 | 303,000.00 | 288,500.00 | 293,000.00 | 282,513.53 | 41,118 |
| 2023-12-08 | 300,000.00 | 302,500.00 | 293,500.00 | 300,000.00 | 289,263.00 | 47,589 |
| 2023-12-07 | 295,500.00 | 298,500.00 | 285,000.00 | 296,000.00 | 285,406.16 | 39,512 |
| 2023-12-06 | 288,000.00 | 299,000.00 | 283,500.00 | 298,500.00 | 287,816.68 | 57,829 |
| 2023-12-05 | 285,000.00 | 291,000.00 | 281,500.00 | 286,500.00 | 276,246.16 | 48,997 |
| 2023-12-04 | 288,000.00 | 293,000.00 | 279,000.00 | 288,500.00 | 278,174.58 | 41,883 |
| 2023-12-01 | 277,000.00 | 299,500.00 | 271,500.00 | 289,000.00 | 278,656.69 | 96,042 |
| 2023-11-30 | 270,000.00 | 281,000.00 | 270,000.00 | 277,000.00 | 267,086.17 | 65,250 |
| 2023-11-29 | 270,500.00 | 273,500.00 | 267,000.00 | 272,000.00 | 262,265.12 | 18,711 |
| 2023-11-28 | 270,000.00 | 274,500.00 | 265,000.00 | 271,500.00 | 261,783.01 | 22,357 |
| 2023-11-27 | 265,500.00 | 273,500.00 | 264,500.00 | 269,000.00 | 259,372.49 | 18,622 |
| 2023-11-24 | 268,500.00 | 270,500.00 | 266,000.00 | 267,500.00 | 257,926.17 | 16,758 |
| 2023-11-23 | 278,000.00 | 281,000.00 | 266,000.00 | 268,500.00 | 258,890.38 | 44,494 |
| 2023-11-22 | 276,500.00 | 282,000.00 | 271,000.00 | 279,500.00 | 269,496.69 | 28,866 |
| 2023-11-21 | 275,000.00 | 280,000.00 | 274,000.00 | 279,000.00 | 269,014.59 | 39,197 |
| 2023-11-20 | 268,000.00 | 274,500.00 | 265,000.00 | 273,000.00 | 263,229.33 | 17,826 |
| 2023-11-17 | 270,000.00 | 274,500.00 | 266,000.00 | 270,000.00 | 260,336.70 | 28,951 |
| 2023-11-16 | 270,000.00 | 273,000.00 | 265,000.00 | 271,000.00 | 261,300.91 | 26,556 |
| 2023-11-15 | 266,500.00 | 272,500.00 | 263,000.00 | 270,500.00 | 260,818.80 | 64,067 |
| 2023-11-14 | 260,000.00 | 265,000.00 | 255,000.00 | 263,500.00 | 254,069.33 | 42,155 |
| 2023-11-13 | 252,500.00 | 265,500.00 | 251,500.00 | 258,500.00 | 249,248.28 | 77,958 |
| 2023-11-10 | 245,000.00 | 253,000.00 | 243,000.00 | 250,000.00 | 241,052.50 | 31,284 |
| 2023-11-09 | 246,000.00 | 248,000.00 | 243,000.00 | 248,000.00 | 239,124.08 | 13,072 |
| 2023-11-08 | 247,500.00 | 252,000.00 | 243,500.00 | 244,500.00 | 235,749.34 | 26,616 |
| 2023-11-07 | 251,500.00 | 252,000.00 | 242,000.00 | 247,000.00 | 238,159.87 | 39,498 |
| 2023-11-06 | 244,000.00 | 251,500.00 | 241,000.00 | 251,500.00 | 242,498.81 | 44,091 |
| 2023-11-03 | 247,500.00 | 247,500.00 | 238,000.00 | 239,000.00 | 230,446.19 | 37,449 |
| 2023-11-02 | 247,500.00 | 250,000.00 | 244,500.00 | 249,500.00 | 240,570.39 | 27,236 |
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.