Soulbrain Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	273,500.00	279,500.00	272,500.00	275,500.00	265,639.85	37,190
2023-07-31	282,000.00	282,500.00	268,500.00	272,500.00	262,747.22	50,196
2023-07-28	270,500.00	286,500.00	270,000.00	280,500.00	270,460.90	65,797
2023-07-27	270,500.00	275,500.00	261,000.00	269,500.00	259,854.59	44,225
2023-07-26	273,000.00	273,500.00	262,000.00	266,500.00	256,961.96	55,251
2023-07-25	270,000.00	272,000.00	264,500.00	271,500.00	261,783.01	39,522
2023-07-24	268,500.00	269,000.00	262,000.00	269,000.00	259,372.49	24,887
2023-07-21	267,500.00	271,500.00	262,000.00	269,000.00	259,372.49	44,859
2023-07-20	270,000.00	277,000.00	267,500.00	274,000.00	264,193.54	31,749
2023-07-19	272,500.00	277,000.00	266,000.00	273,000.00	263,229.33	42,903
2023-07-18	280,000.00	280,000.00	264,500.00	272,500.00	262,747.22	59,564
2023-07-17	264,500.00	278,500.00	262,500.00	275,500.00	265,639.85	75,245
2023-07-14	275,000.00	275,500.00	258,000.00	258,000.00	248,766.18	82,160
2023-07-13	268,500.00	277,000.00	265,000.00	274,000.00	264,193.54	111,331
2023-07-12	250,000.00	268,500.00	250,000.00	264,500.00	255,033.54	103,391
2023-07-11	239,500.00	250,500.00	238,000.00	250,000.00	241,052.50	31,120
2023-07-10	238,000.00	241,000.00	235,500.00	237,000.00	228,517.77	16,756
2023-07-07	244,500.00	245,000.00	237,000.00	240,000.00	231,410.40	32,083
2023-07-06	252,500.00	254,000.00	243,000.00	245,500.00	236,713.55	31,907
2023-07-05	258,000.00	260,000.00	253,000.00	254,000.00	244,909.34	27,888
2023-07-04	255,000.00	255,500.00	248,500.00	254,500.00	245,391.44	37,401
2023-07-03	254,000.00	261,500.00	251,000.00	258,500.00	249,248.28	41,535
2023-06-30	250,500.00	254,500.00	245,000.00	251,000.00	242,016.71	33,861
2023-06-29	250,500.00	252,000.00	245,500.00	250,000.00	241,052.50	28,596
2023-06-28	252,500.00	253,000.00	246,500.00	250,500.00	241,534.60	19,262
2023-06-27	250,000.00	252,000.00	249,000.00	251,000.00	242,016.71	22,649
2023-06-26	252,500.00	252,500.00	247,000.00	251,500.00	242,498.81	24,871
2023-06-23	250,000.00	252,000.00	244,000.00	250,000.00	241,052.50	43,984
2023-06-22	233,000.00	256,000.00	230,000.00	250,500.00	241,534.60	105,847
2023-06-21	233,500.00	235,500.00	230,000.00	232,500.00	224,178.82	15,941
2023-06-20	235,000.00	235,000.00	229,500.00	233,500.00	225,143.03	14,571
2023-06-19	236,000.00	236,000.00	231,000.00	234,500.00	226,107.24	16,331
2023-06-16	241,000.00	241,000.00	234,500.00	235,000.00	226,589.35	18,699
2023-06-15	234,500.00	243,000.00	233,500.00	240,500.00	231,892.50	32,676
2023-06-14	238,000.00	238,500.00	232,000.00	234,000.00	225,625.14	24,171
2023-06-13	232,000.00	239,000.00	232,000.00	238,000.00	229,481.98	33,524
2023-06-12	230,500.00	232,500.00	228,000.00	231,000.00	222,732.51	15,126
2023-06-09	234,000.00	234,000.00	228,000.00	228,000.00	219,839.88	34,161
2023-06-08	231,500.00	234,000.00	228,000.00	232,500.00	224,178.82	22,633
2023-06-07	232,000.00	234,000.00	230,500.00	232,000.00	223,696.72	16,672
2023-06-05	234,000.00	234,000.00	230,000.00	232,000.00	223,696.72	16,826
2023-06-02	236,000.00	237,500.00	231,500.00	235,000.00	226,589.35	18,024
2023-06-01	228,500.00	236,000.00	225,500.00	235,500.00	227,071.45	13,763
2023-05-31	237,000.00	237,000.00	229,500.00	230,500.00	222,250.40	24,439
2023-05-30	238,000.00	241,000.00	233,500.00	237,500.00	228,999.87	30,246
2023-05-26	236,500.00	240,000.00	232,000.00	234,000.00	225,625.14	36,954
2023-05-25	238,000.00	240,500.00	231,000.00	235,500.00	227,071.45	28,529
2023-05-24	233,000.00	235,000.00	229,500.00	234,500.00	226,107.24	14,027
2023-05-23	233,500.00	236,000.00	232,000.00	235,000.00	226,589.35	16,991
2023-05-22	229,500.00	235,000.00	227,500.00	233,500.00	225,143.03	34,093
2023-05-19	215,000.00	232,000.00	215,000.00	229,500.00	221,286.19	93,122
2023-05-18	211,000.00	213,500.00	208,500.00	213,500.00	205,858.83	21,679
2023-05-17	212,000.00	214,000.00	207,500.00	209,500.00	202,001.99	26,999
2023-05-16	216,500.00	218,000.00	211,000.00	212,500.00	204,894.62	15,438
2023-05-15	213,500.00	214,000.00	208,500.00	213,500.00	205,858.83	13,062
2023-05-12	210,000.00	217,000.00	207,500.00	213,500.00	205,858.83	24,787
2023-05-11	216,000.00	216,500.00	210,500.00	211,500.00	203,930.41	17,627
2023-05-10	220,500.00	220,500.00	212,500.00	213,500.00	205,858.83	16,366
2023-05-09	222,000.00	223,000.00	216,000.00	220,000.00	212,126.20	19,742
2023-05-08	219,500.00	225,000.00	217,500.00	225,000.00	216,947.25	34,521

← NewerPage 14 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.