Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 237,000.00 | 242,000.00 | 235,500.00 | 240,000.00 | 231,410.40 | 10,170 |
| 2023-02-07 | 234,500.00 | 237,500.00 | 231,500.00 | 236,500.00 | 228,035.66 | 10,018 |
| 2023-02-06 | 234,500.00 | 235,000.00 | 230,000.00 | 232,000.00 | 223,696.72 | 13,264 |
| 2023-02-03 | 242,000.00 | 242,000.00 | 235,000.00 | 235,500.00 | 227,071.45 | 10,789 |
| 2023-02-02 | 239,000.00 | 246,500.00 | 239,000.00 | 242,000.00 | 233,338.82 | 25,844 |
| 2023-02-01 | 234,000.00 | 238,000.00 | 232,500.00 | 235,500.00 | 227,071.45 | 9,323 |
| 2023-01-31 | 232,500.00 | 235,500.00 | 228,500.00 | 233,500.00 | 225,143.03 | 12,659 |
| 2023-01-30 | 230,500.00 | 235,000.00 | 229,000.00 | 232,500.00 | 224,178.82 | 9,137 |
| 2023-01-27 | 238,000.00 | 238,500.00 | 231,500.00 | 232,500.00 | 224,178.82 | 7,798 |
| 2023-01-26 | 234,000.00 | 235,500.00 | 229,000.00 | 235,500.00 | 227,071.45 | 10,124 |
| 2023-01-25 | 228,500.00 | 235,000.00 | 228,500.00 | 234,500.00 | 226,107.24 | 34,755 |
| 2023-01-20 | 225,700.00 | 229,500.00 | 223,300.00 | 224,900.00 | 216,850.83 | 7,273 |
| 2023-01-19 | 225,000.00 | 226,800.00 | 223,000.00 | 225,800.00 | 217,718.62 | 7,089 |
| 2023-01-18 | 226,700.00 | 228,000.00 | 224,600.00 | 226,300.00 | 218,200.72 | 6,868 |
| 2023-01-17 | 230,600.00 | 230,700.00 | 226,300.00 | 226,700.00 | 218,586.41 | 8,482 |
| 2023-01-16 | 233,500.00 | 234,400.00 | 230,000.00 | 231,400.00 | 223,118.19 | 5,177 |
| 2023-01-13 | 233,500.00 | 234,600.00 | 229,000.00 | 231,800.00 | 223,503.88 | 7,943 |
| 2023-01-12 | 237,000.00 | 237,400.00 | 229,900.00 | 232,000.00 | 223,696.72 | 13,913 |
| 2023-01-11 | 229,900.00 | 237,000.00 | 228,600.00 | 234,400.00 | 226,010.82 | 21,472 |
| 2023-01-10 | 231,500.00 | 233,000.00 | 228,000.00 | 228,500.00 | 220,321.98 | 11,579 |
| 2023-01-09 | 229,500.00 | 236,000.00 | 229,300.00 | 231,400.00 | 223,118.19 | 10,215 |
| 2023-01-06 | 224,000.00 | 229,000.00 | 222,600.00 | 228,500.00 | 220,321.98 | 12,580 |
| 2023-01-05 | 230,000.00 | 230,800.00 | 223,000.00 | 225,700.00 | 217,622.20 | 14,564 |
| 2023-01-04 | 214,400.00 | 229,500.00 | 212,800.00 | 228,300.00 | 220,129.14 | 18,498 |
| 2023-01-03 | 212,600.00 | 217,400.00 | 212,600.00 | 215,200.00 | 207,497.99 | 9,360 |
| 2023-01-02 | 217,900.00 | 220,900.00 | 214,800.00 | 216,300.00 | 208,558.62 | 8,070 |
| 2022-12-29 | 218,900.00 | 220,300.00 | 214,400.00 | 217,900.00 | 210,101.36 | 10,132 |
| 2022-12-28 | 227,700.00 | 227,700.00 | 218,500.00 | 221,100.00 | 213,186.83 | 18,508 |
| 2022-12-27 | 229,900.00 | 230,000.00 | 225,100.00 | 229,900.00 | 219,743.46 | 17,430 |
| 2022-12-26 | 215,000.00 | 227,900.00 | 213,700.00 | 227,600.00 | 217,545.07 | 15,288 |
| 2022-12-23 | 216,700.00 | 218,800.00 | 215,300.00 | 216,700.00 | 207,126.61 | 7,443 |
| 2022-12-22 | 218,900.00 | 222,800.00 | 217,000.00 | 221,400.00 | 211,618.97 | 11,278 |
| 2022-12-21 | 219,300.00 | 219,700.00 | 215,000.00 | 216,700.00 | 207,126.61 | 11,271 |
| 2022-12-20 | 220,000.00 | 220,400.00 | 215,700.00 | 216,600.00 | 207,031.03 | 7,672 |
| 2022-12-19 | 218,300.00 | 222,500.00 | 215,200.00 | 222,000.00 | 212,192.46 | 7,136 |
| 2022-12-16 | 222,000.00 | 222,000.00 | 218,000.00 | 218,300.00 | 208,655.92 | 9,064 |
| 2022-12-15 | 227,500.00 | 228,700.00 | 223,200.00 | 225,000.00 | 215,059.93 | 15,471 |
| 2022-12-14 | 221,500.00 | 233,400.00 | 220,500.00 | 229,000.00 | 218,883.22 | 37,179 |
| 2022-12-13 | 215,500.00 | 224,800.00 | 214,500.00 | 222,100.00 | 212,288.05 | 12,074 |
| 2022-12-12 | 220,900.00 | 220,900.00 | 214,600.00 | 215,400.00 | 205,884.04 | 10,311 |
| 2022-12-09 | 217,500.00 | 224,900.00 | 217,500.00 | 222,900.00 | 213,052.70 | 17,582 |
| 2022-12-08 | 210,000.00 | 220,000.00 | 210,000.00 | 216,900.00 | 207,317.77 | 22,684 |
| 2022-12-07 | 214,800.00 | 216,000.00 | 212,400.00 | 212,600.00 | 203,207.74 | 7,562 |
| 2022-12-06 | 221,500.00 | 223,000.00 | 212,500.00 | 216,400.00 | 206,839.86 | 7,317 |
| 2022-12-05 | 217,100.00 | 224,400.00 | 217,100.00 | 222,200.00 | 212,383.63 | 12,391 |
| 2022-12-02 | 224,700.00 | 225,700.00 | 217,100.00 | 217,100.00 | 207,508.94 | 13,183 |
| 2022-12-01 | 216,100.00 | 225,500.00 | 216,100.00 | 220,400.00 | 210,663.15 | 33,015 |
| 2022-11-30 | 215,000.00 | 215,000.00 | 211,600.00 | 213,100.00 | 203,685.65 | 13,485 |
| 2022-11-29 | 213,300.00 | 216,400.00 | 211,500.00 | 215,300.00 | 205,788.46 | 6,920 |
| 2022-11-28 | 213,300.00 | 215,000.00 | 211,000.00 | 213,300.00 | 203,876.81 | 11,402 |
| 2022-11-25 | 217,500.00 | 220,400.00 | 216,000.00 | 217,500.00 | 207,891.27 | 4,483 |
| 2022-11-24 | 217,100.00 | 221,200.00 | 217,100.00 | 219,900.00 | 210,185.24 | 6,817 |
| 2022-11-23 | 211,300.00 | 219,600.00 | 211,300.00 | 219,200.00 | 209,516.16 | 12,063 |
| 2022-11-22 | 211,300.00 | 213,000.00 | 206,900.00 | 210,700.00 | 201,391.68 | 10,682 |
| 2022-11-21 | 213,600.00 | 215,600.00 | 209,000.00 | 211,500.00 | 202,156.33 | 11,996 |
| 2022-11-18 | 218,200.00 | 222,500.00 | 213,800.00 | 213,900.00 | 204,450.31 | 15,695 |
| 2022-11-17 | 224,800.00 | 224,800.00 | 218,100.00 | 218,700.00 | 209,038.25 | 13,178 |
| 2022-11-16 | 222,200.00 | 228,400.00 | 219,000.00 | 223,000.00 | 213,148.29 | 33,553 |
| 2022-11-15 | 213,800.00 | 219,100.00 | 213,400.00 | 219,100.00 | 209,420.58 | 14,538 |
| 2022-11-14 | 221,000.00 | 221,000.00 | 214,100.00 | 214,200.00 | 204,737.05 | 17,379 |
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.