Soulbrain Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	235,500.00	249,000.00	234,000.00	241,500.00	232,856.71	31,638
2023-10-31	244,000.00	244,500.00	230,500.00	232,000.00	223,696.72	28,449
2023-10-30	241,500.00	247,000.00	238,000.00	241,500.00	232,856.71	16,797
2023-10-27	242,500.00	245,500.00	236,000.00	239,500.00	230,928.29	27,368
2023-10-26	237,000.00	237,500.00	229,500.00	237,000.00	228,517.77	44,207
2023-10-25	252,000.00	252,000.00	240,500.00	245,500.00	236,713.55	48,295
2023-10-24	254,000.00	254,000.00	244,500.00	252,000.00	242,980.92	44,447
2023-10-23	252,000.00	257,500.00	248,500.00	250,000.00	241,052.50	29,241
2023-10-20	246,500.00	258,000.00	242,000.00	251,500.00	242,498.81	45,380
2023-10-19	242,500.00	256,000.00	242,500.00	251,000.00	242,016.71	42,214
2023-10-18	252,500.00	255,000.00	248,000.00	248,500.00	239,606.18	31,023
2023-10-17	240,500.00	257,000.00	238,000.00	256,500.00	247,319.86	64,870
2023-10-16	233,000.00	239,000.00	233,000.00	239,000.00	230,446.19	27,504
2023-10-13	238,500.00	242,000.00	235,000.00	236,500.00	228,035.66	27,643
2023-10-12	241,000.00	242,500.00	236,500.00	239,500.00	230,928.29	28,473
2023-10-11	239,500.00	244,500.00	232,000.00	239,500.00	230,928.29	78,343
2023-10-10	231,000.00	235,000.00	222,000.00	223,000.00	215,018.83	29,886
2023-10-06	232,000.00	232,000.00	226,000.00	229,000.00	220,804.09	10,383
2023-10-05	232,500.00	234,500.00	226,500.00	229,500.00	221,286.19	20,570
2023-10-04	224,500.00	229,000.00	220,500.00	228,500.00	220,321.98	21,395
2023-09-27	225,000.00	230,500.00	223,500.00	229,500.00	221,286.19	10,779
2023-09-26	228,500.00	229,000.00	222,500.00	226,000.00	217,911.46	9,803
2023-09-25	230,000.00	230,500.00	224,000.00	228,500.00	220,321.98	12,163
2023-09-22	220,500.00	227,000.00	220,500.00	227,000.00	218,875.67	21,227
2023-09-21	229,500.00	232,500.00	223,500.00	225,000.00	216,947.25	24,914
2023-09-20	236,500.00	239,000.00	228,000.00	230,500.00	222,250.40	22,999
2023-09-19	233,500.00	240,000.00	232,500.00	236,500.00	228,035.66	20,782
2023-09-18	233,500.00	236,500.00	231,000.00	234,000.00	225,625.14	26,813
2023-09-15	237,500.00	244,000.00	234,500.00	238,000.00	229,481.98	33,639
2023-09-14	221,500.00	237,500.00	221,500.00	236,500.00	228,035.66	50,337
2023-09-13	223,500.00	225,500.00	217,500.00	220,000.00	212,126.20	37,060
2023-09-12	223,500.00	224,500.00	220,000.00	223,500.00	215,500.93	19,025
2023-09-11	229,000.00	229,000.00	218,000.00	221,500.00	213,572.51	33,836
2023-09-08	229,500.00	229,500.00	223,500.00	226,500.00	218,393.56	18,118
2023-09-07	229,500.00	233,000.00	225,000.00	228,000.00	219,839.88	49,887
2023-09-06	235,000.00	236,500.00	230,500.00	232,000.00	223,696.72	21,535
2023-09-05	237,500.00	239,000.00	234,000.00	236,500.00	228,035.66	11,621
2023-09-04	242,500.00	244,500.00	235,000.00	238,000.00	229,481.98	28,404
2023-09-01	228,500.00	242,000.00	226,500.00	241,500.00	232,856.71	58,998
2023-08-31	232,500.00	232,500.00	225,000.00	227,500.00	219,357.77	34,331
2023-08-30	233,000.00	234,000.00	230,000.00	231,000.00	222,732.51	17,047
2023-08-29	228,000.00	231,000.00	226,000.00	231,000.00	222,732.51	27,571
2023-08-28	234,000.00	234,000.00	225,000.00	226,500.00	218,393.56	30,488
2023-08-25	230,000.00	232,500.00	228,000.00	232,000.00	223,696.72	26,939
2023-08-24	238,500.00	239,500.00	232,500.00	235,500.00	227,071.45	15,968
2023-08-23	232,500.00	235,500.00	229,500.00	232,500.00	224,178.82	30,005
2023-08-22	240,000.00	242,500.00	232,500.00	236,000.00	227,553.56	30,034
2023-08-21	240,500.00	241,500.00	235,000.00	238,000.00	229,481.98	23,472
2023-08-18	235,500.00	242,500.00	231,500.00	237,500.00	228,999.87	34,672
2023-08-17	240,000.00	242,500.00	235,000.00	241,000.00	232,374.61	26,289
2023-08-16	256,000.00	256,000.00	239,000.00	240,000.00	231,410.40	42,608
2023-08-14	252,000.00	256,000.00	252,000.00	255,500.00	246,355.65	14,522
2023-08-11	256,000.00	259,000.00	253,500.00	256,000.00	246,837.76	12,650
2023-08-10	258,000.00	259,000.00	250,000.00	259,000.00	249,730.39	26,118
2023-08-09	255,500.00	262,000.00	252,000.00	260,000.00	250,694.60	22,146
2023-08-08	266,000.00	266,000.00	252,500.00	255,500.00	246,355.65	37,861
2023-08-07	264,000.00	267,500.00	255,000.00	260,500.00	251,176.70	40,046
2023-08-04	271,000.00	272,500.00	263,500.00	269,000.00	259,372.49	26,276
2023-08-03	270,000.00	275,000.00	265,000.00	273,500.00	263,711.43	40,712
2023-08-02	275,000.00	276,000.00	268,000.00	273,000.00	263,229.33	32,267

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.