Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 224,900.00 | 225,400.00 | 217,500.00 | 221,000.00 | 211,236.64 | 29,236 |
| 2022-11-10 | 214,000.00 | 215,900.00 | 211,200.00 | 212,900.00 | 203,494.49 | 13,924 |
| 2022-11-09 | 215,200.00 | 219,200.00 | 215,100.00 | 215,600.00 | 206,075.20 | 20,130 |
| 2022-11-08 | 207,100.00 | 219,000.00 | 207,100.00 | 216,500.00 | 206,935.44 | 25,849 |
| 2022-11-07 | 202,600.00 | 206,900.00 | 202,600.00 | 206,900.00 | 197,759.55 | 11,680 |
| 2022-11-04 | 201,300.00 | 204,700.00 | 200,600.00 | 202,200.00 | 193,267.19 | 11,537 |
| 2022-11-03 | 200,000.00 | 205,100.00 | 199,400.00 | 203,500.00 | 194,509.76 | 14,709 |
| 2022-11-02 | 207,600.00 | 208,700.00 | 203,500.00 | 204,000.00 | 194,987.67 | 16,534 |
| 2022-11-01 | 204,900.00 | 209,300.00 | 204,600.00 | 209,200.00 | 199,957.94 | 17,288 |
| 2022-10-31 | 202,100.00 | 206,600.00 | 201,000.00 | 204,700.00 | 195,656.75 | 12,427 |
| 2022-10-28 | 204,500.00 | 206,600.00 | 200,000.00 | 202,000.00 | 193,076.03 | 20,133 |
| 2022-10-27 | 212,000.00 | 212,500.00 | 206,500.00 | 207,000.00 | 197,855.14 | 13,854 |
| 2022-10-26 | 210,500.00 | 212,900.00 | 207,700.00 | 212,000.00 | 202,634.25 | 10,890 |
| 2022-10-25 | 210,100.00 | 214,000.00 | 209,300.00 | 210,500.00 | 201,200.51 | 15,460 |
| 2022-10-24 | 206,000.00 | 213,400.00 | 206,000.00 | 210,900.00 | 201,582.84 | 18,121 |
| 2022-10-21 | 205,500.00 | 208,100.00 | 202,800.00 | 203,400.00 | 194,414.18 | 13,934 |
| 2022-10-20 | 210,200.00 | 211,400.00 | 207,700.00 | 208,900.00 | 199,671.20 | 23,515 |
| 2022-10-19 | 210,500.00 | 213,400.00 | 209,900.00 | 212,000.00 | 202,634.25 | 17,063 |
| 2022-10-18 | 212,500.00 | 213,500.00 | 209,500.00 | 212,500.00 | 203,112.16 | 17,898 |
| 2022-10-17 | 207,400.00 | 208,900.00 | 205,400.00 | 208,000.00 | 198,810.96 | 12,885 |
| 2022-10-14 | 204,600.00 | 209,900.00 | 203,800.00 | 209,500.00 | 200,244.69 | 31,433 |
| 2022-10-13 | 200,500.00 | 204,300.00 | 200,200.00 | 201,400.00 | 192,502.53 | 24,718 |
| 2022-10-12 | 197,000.00 | 204,200.00 | 197,000.00 | 203,800.00 | 194,796.51 | 21,420 |
| 2022-10-11 | 195,200.00 | 200,200.00 | 193,200.00 | 200,200.00 | 191,355.55 | 19,137 |
| 2022-10-07 | 199,700.00 | 203,900.00 | 197,100.00 | 199,500.00 | 190,686.47 | 16,349 |
| 2022-10-06 | 192,600.00 | 203,400.00 | 191,300.00 | 201,800.00 | 192,884.86 | 28,613 |
| 2022-10-05 | 189,100.00 | 192,400.00 | 188,500.00 | 190,200.00 | 181,797.33 | 28,415 |
| 2022-10-04 | 179,800.00 | 187,200.00 | 179,800.00 | 187,200.00 | 178,929.86 | 22,800 |
| 2022-09-30 | 176,700.00 | 182,000.00 | 176,200.00 | 177,900.00 | 170,040.72 | 22,077 |
| 2022-09-29 | 187,300.00 | 187,500.00 | 179,300.00 | 179,400.00 | 171,474.45 | 20,571 |
| 2022-09-28 | 182,700.00 | 187,800.00 | 182,700.00 | 183,700.00 | 175,584.49 | 21,610 |
| 2022-09-27 | 181,500.00 | 185,400.00 | 180,300.00 | 185,400.00 | 177,209.38 | 25,853 |
| 2022-09-26 | 188,200.00 | 189,000.00 | 182,000.00 | 182,500.00 | 174,437.50 | 26,551 |
| 2022-09-23 | 192,100.00 | 192,100.00 | 188,700.00 | 189,800.00 | 181,415.00 | 12,606 |
| 2022-09-22 | 188,000.00 | 193,100.00 | 186,800.00 | 192,400.00 | 183,900.14 | 16,467 |
| 2022-09-21 | 196,400.00 | 196,400.00 | 189,300.00 | 192,500.00 | 183,995.72 | 39,975 |
| 2022-09-20 | 203,600.00 | 205,200.00 | 194,300.00 | 197,500.00 | 188,774.83 | 38,106 |
| 2022-09-19 | 203,500.00 | 206,100.00 | 201,700.00 | 203,500.00 | 194,509.76 | 16,701 |
| 2022-09-16 | 205,000.00 | 205,100.00 | 202,400.00 | 203,700.00 | 194,700.92 | 16,231 |
| 2022-09-15 | 207,600.00 | 208,400.00 | 206,300.00 | 206,300.00 | 197,186.06 | 6,881 |
| 2022-09-14 | 205,500.00 | 208,100.00 | 205,100.00 | 206,200.00 | 197,090.48 | 14,944 |
| 2022-09-13 | 213,000.00 | 213,500.00 | 210,500.00 | 213,500.00 | 204,067.98 | 15,618 |
| 2022-09-08 | 207,700.00 | 209,800.00 | 206,500.00 | 208,500.00 | 199,288.87 | 16,954 |
| 2022-09-07 | 209,000.00 | 209,100.00 | 205,300.00 | 206,100.00 | 196,994.90 | 15,281 |
| 2022-09-06 | 208,800.00 | 210,400.00 | 206,500.00 | 209,100.00 | 199,862.36 | 14,193 |
| 2022-09-05 | 209,700.00 | 209,900.00 | 206,000.00 | 207,300.00 | 198,141.88 | 15,041 |
| 2022-09-02 | 213,800.00 | 214,400.00 | 209,000.00 | 209,300.00 | 200,053.53 | 16,838 |
| 2022-09-01 | 212,500.00 | 216,900.00 | 211,600.00 | 213,400.00 | 203,972.40 | 19,034 |
| 2022-08-31 | 212,000.00 | 218,000.00 | 211,500.00 | 216,800.00 | 207,222.19 | 13,744 |
| 2022-08-30 | 210,600.00 | 216,700.00 | 209,000.00 | 216,400.00 | 206,839.86 | 27,023 |
| 2022-08-29 | 210,000.00 | 212,100.00 | 206,600.00 | 208,500.00 | 199,288.87 | 39,665 |
| 2022-08-26 | 219,100.00 | 220,500.00 | 215,300.00 | 216,500.00 | 206,935.44 | 18,725 |
| 2022-08-25 | 213,600.00 | 218,500.00 | 212,600.00 | 218,200.00 | 208,560.34 | 25,070 |
| 2022-08-24 | 212,000.00 | 213,900.00 | 209,600.00 | 213,600.00 | 204,163.56 | 17,013 |
| 2022-08-23 | 211,000.00 | 214,100.00 | 210,900.00 | 211,000.00 | 201,678.42 | 19,593 |
| 2022-08-22 | 217,900.00 | 218,000.00 | 213,700.00 | 214,100.00 | 204,641.47 | 28,678 |
| 2022-08-19 | 224,000.00 | 226,000.00 | 220,300.00 | 220,300.00 | 210,567.57 | 20,783 |
| 2022-08-18 | 224,700.00 | 224,700.00 | 219,500.00 | 223,200.00 | 213,339.45 | 33,402 |
| 2022-08-17 | 232,000.00 | 233,600.00 | 225,900.00 | 226,500.00 | 216,493.66 | 42,402 |
| 2022-08-16 | 230,100.00 | 236,800.00 | 229,300.00 | 235,100.00 | 224,713.73 | 33,923 |
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.