Soulbrain Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	219,500.00	220,000.00	215,500.00	219,500.00	211,644.09	10,180
2023-05-03	215,000.00	220,000.00	213,500.00	218,500.00	210,679.88	16,201
2023-05-02	219,000.00	219,000.00	214,500.00	218,000.00	210,197.78	12,406
2023-04-28	218,500.00	220,500.00	214,000.00	219,000.00	211,161.99	25,040
2023-04-27	211,000.00	219,000.00	207,000.00	218,500.00	210,679.88	20,765
2023-04-26	214,000.00	215,000.00	209,000.00	210,500.00	202,966.20	19,763
2023-04-25	215,000.00	218,000.00	211,000.00	214,000.00	206,340.94	14,329
2023-04-24	223,000.00	223,000.00	214,000.00	216,500.00	208,751.46	21,215
2023-04-21	219,500.00	224,000.00	217,500.00	220,000.00	212,126.20	12,862
2023-04-20	225,500.00	227,000.00	220,000.00	221,500.00	213,572.51	22,520
2023-04-19	227,500.00	230,000.00	223,500.00	225,000.00	216,947.25	16,017
2023-04-18	229,500.00	230,000.00	224,500.00	227,500.00	219,357.77	25,543
2023-04-17	234,000.00	234,000.00	227,000.00	231,500.00	223,214.61	23,272
2023-04-14	231,000.00	233,500.00	226,000.00	230,000.00	221,768.30	20,905
2023-04-13	234,000.00	237,000.00	227,000.00	231,000.00	222,732.51	19,662
2023-04-12	235,500.00	238,500.00	231,000.00	234,500.00	226,107.24	31,890
2023-04-11	235,500.00	241,000.00	233,000.00	235,000.00	226,589.35	31,719
2023-04-10	234,000.00	237,000.00	229,500.00	234,000.00	225,625.14	31,963
2023-04-07	221,500.00	237,000.00	221,500.00	234,000.00	225,625.14	51,408
2023-04-06	225,500.00	225,500.00	218,500.00	220,000.00	212,126.20	33,278
2023-04-05	224,500.00	228,500.00	223,000.00	228,000.00	219,839.88	23,275
2023-04-04	231,500.00	231,500.00	223,500.00	225,000.00	216,947.25	35,911
2023-04-03	235,500.00	235,500.00	229,000.00	231,500.00	223,214.61	25,887
2023-03-31	236,000.00	239,000.00	230,000.00	235,000.00	226,589.35	28,261
2023-03-30	223,000.00	236,500.00	222,500.00	236,000.00	227,553.56	70,994
2023-03-29	218,000.00	218,500.00	214,000.00	217,500.00	209,715.67	22,143
2023-03-28	209,500.00	216,500.00	208,000.00	216,000.00	208,269.36	24,716
2023-03-27	215,000.00	215,500.00	207,000.00	210,500.00	202,966.20	20,454
2023-03-24	209,000.00	215,500.00	205,500.00	212,500.00	204,894.62	29,523
2023-03-23	205,000.00	210,000.00	203,000.00	207,000.00	199,591.47	30,696
2023-03-22	212,000.00	213,000.00	205,500.00	210,000.00	202,484.10	28,692
2023-03-21	217,500.00	218,000.00	209,500.00	209,500.00	202,001.99	31,971
2023-03-20	225,500.00	226,500.00	214,000.00	216,000.00	208,269.36	27,116
2023-03-17	220,500.00	225,500.00	220,000.00	225,500.00	217,429.35	35,190
2023-03-16	218,000.00	219,500.00	213,500.00	215,000.00	207,305.15	34,751
2023-03-15	220,000.00	220,000.00	215,000.00	218,500.00	210,679.88	13,300
2023-03-14	224,500.00	227,500.00	212,500.00	213,000.00	205,376.73	24,007
2023-03-13	225,500.00	231,000.00	223,000.00	228,500.00	220,321.98	13,211
2023-03-10	227,000.00	228,000.00	224,000.00	226,500.00	218,393.56	16,465
2023-03-09	228,500.00	231,500.00	224,000.00	231,500.00	223,214.61	16,520
2023-03-08	229,000.00	231,000.00	223,500.00	224,500.00	216,465.14	32,180
2023-03-07	235,500.00	240,000.00	229,500.00	231,500.00	223,214.61	29,459
2023-03-06	237,500.00	237,500.00	227,500.00	234,500.00	226,107.24	38,602
2023-03-03	232,000.00	236,000.00	231,000.00	234,000.00	225,625.14	20,691
2023-03-02	234,000.00	236,500.00	229,500.00	230,000.00	221,768.30	18,101
2023-02-28	229,500.00	236,500.00	229,500.00	234,000.00	225,625.14	17,580
2023-02-27	230,000.00	230,500.00	225,500.00	229,000.00	220,804.09	8,825
2023-02-24	238,000.00	238,000.00	228,500.00	232,000.00	223,696.72	18,465
2023-02-23	234,500.00	237,500.00	232,500.00	236,000.00	227,553.56	13,938
2023-02-22	238,500.00	239,500.00	231,500.00	233,500.00	225,143.03	24,899
2023-02-21	241,500.00	242,000.00	238,500.00	241,500.00	232,856.71	14,495
2023-02-20	238,000.00	244,000.00	232,500.00	244,000.00	235,267.24	14,362
2023-02-17	240,500.00	243,500.00	236,500.00	238,000.00	229,481.98	15,845
2023-02-16	237,500.00	248,000.00	237,500.00	246,000.00	237,195.66	24,492
2023-02-15	243,500.00	245,500.00	233,500.00	235,000.00	226,589.35	21,070
2023-02-14	239,500.00	244,000.00	236,500.00	243,500.00	234,785.13	16,205
2023-02-13	234,000.00	237,500.00	232,000.00	235,000.00	226,589.35	11,974
2023-02-10	241,000.00	246,000.00	234,500.00	237,500.00	228,999.87	16,888
2023-02-09	237,000.00	246,500.00	237,000.00	244,500.00	235,749.34	18,601
2023-02-08	237,000.00	242,000.00	235,500.00	240,000.00	231,410.40	10,170

← NewerPage 15 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.