Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 224,200.00 | 228,700.00 | 223,000.00 | 228,300.00 | 218,214.14 | 15,867 |
| 2022-08-11 | 223,700.00 | 226,500.00 | 223,600.00 | 225,200.00 | 215,251.09 | 20,353 |
| 2022-08-10 | 220,800.00 | 221,100.00 | 218,000.00 | 220,800.00 | 211,045.48 | 35,388 |
| 2022-08-09 | 231,100.00 | 232,300.00 | 222,200.00 | 222,800.00 | 212,957.12 | 37,878 |
| 2022-08-08 | 233,600.00 | 233,600.00 | 229,100.00 | 231,700.00 | 221,463.94 | 14,234 |
| 2022-08-05 | 231,500.00 | 233,900.00 | 231,300.00 | 233,600.00 | 223,280.00 | 12,885 |
| 2022-08-04 | 233,700.00 | 236,600.00 | 230,200.00 | 231,300.00 | 221,081.61 | 17,624 |
| 2022-08-03 | 233,600.00 | 233,600.00 | 231,200.00 | 232,700.00 | 222,419.76 | 17,844 |
| 2022-08-02 | 234,000.00 | 235,500.00 | 230,500.00 | 233,700.00 | 223,375.58 | 11,771 |
| 2022-08-01 | 234,400.00 | 235,200.00 | 231,700.00 | 234,000.00 | 223,662.33 | 11,293 |
| 2022-07-29 | 234,900.00 | 238,500.00 | 232,100.00 | 233,100.00 | 222,802.09 | 15,578 |
| 2022-07-28 | 237,100.00 | 240,900.00 | 231,500.00 | 234,200.00 | 223,853.49 | 22,527 |
| 2022-07-27 | 232,000.00 | 236,000.00 | 230,500.00 | 235,800.00 | 225,382.81 | 15,466 |
| 2022-07-26 | 228,000.00 | 232,300.00 | 226,400.00 | 232,200.00 | 221,941.85 | 28,247 |
| 2022-07-25 | 222,400.00 | 224,500.00 | 220,100.00 | 222,800.00 | 212,957.12 | 13,874 |
| 2022-07-22 | 226,400.00 | 227,800.00 | 223,600.00 | 224,100.00 | 214,199.69 | 17,397 |
| 2022-07-21 | 226,000.00 | 226,100.00 | 223,400.00 | 225,900.00 | 215,920.17 | 15,001 |
| 2022-07-20 | 226,000.00 | 227,300.00 | 223,100.00 | 224,800.00 | 214,868.77 | 19,037 |
| 2022-07-19 | 218,000.00 | 222,800.00 | 218,000.00 | 221,600.00 | 211,810.14 | 9,845 |
| 2022-07-18 | 220,000.00 | 225,000.00 | 217,900.00 | 223,700.00 | 213,817.36 | 19,226 |
| 2022-07-15 | 218,100.00 | 220,600.00 | 213,000.00 | 217,500.00 | 207,891.27 | 17,257 |
| 2022-07-14 | 214,200.00 | 217,600.00 | 211,500.00 | 216,900.00 | 207,317.77 | 23,627 |
| 2022-07-13 | 214,300.00 | 216,800.00 | 211,000.00 | 215,300.00 | 205,788.46 | 22,347 |
| 2022-07-12 | 225,100.00 | 228,300.00 | 212,800.00 | 214,400.00 | 204,928.22 | 39,791 |
| 2022-07-11 | 229,600.00 | 231,200.00 | 226,000.00 | 229,000.00 | 218,883.22 | 14,127 |
| 2022-07-08 | 232,300.00 | 235,000.00 | 228,600.00 | 229,600.00 | 219,456.71 | 16,417 |
| 2022-07-07 | 222,400.00 | 232,500.00 | 222,400.00 | 230,000.00 | 219,839.04 | 19,117 |
| 2022-07-06 | 225,000.00 | 234,300.00 | 221,100.00 | 222,300.00 | 212,479.21 | 25,723 |
| 2022-07-05 | 214,400.00 | 228,000.00 | 214,200.00 | 227,200.00 | 217,162.74 | 27,580 |
| 2022-07-04 | 216,300.00 | 218,500.00 | 208,000.00 | 214,200.00 | 204,737.05 | 32,044 |
| 2022-07-01 | 228,200.00 | 231,200.00 | 216,600.00 | 217,500.00 | 207,891.27 | 26,264 |
| 2022-06-30 | 237,400.00 | 237,400.00 | 226,400.00 | 228,600.00 | 218,500.89 | 21,523 |
| 2022-06-29 | 235,200.00 | 242,000.00 | 234,700.00 | 235,300.00 | 224,904.90 | 18,403 |
| 2022-06-28 | 237,400.00 | 241,800.00 | 236,500.00 | 238,600.00 | 228,059.11 | 12,581 |
| 2022-06-27 | 237,000.00 | 242,900.00 | 228,300.00 | 239,800.00 | 229,206.09 | 18,252 |
| 2022-06-24 | 227,900.00 | 234,100.00 | 227,900.00 | 234,100.00 | 223,757.91 | 16,333 |
| 2022-06-23 | 226,100.00 | 233,800.00 | 218,700.00 | 225,800.00 | 215,824.59 | 24,910 |
| 2022-06-22 | 247,000.00 | 248,600.00 | 225,900.00 | 226,100.00 | 216,111.33 | 34,904 |
| 2022-06-21 | 245,900.00 | 246,700.00 | 236,700.00 | 244,200.00 | 233,411.71 | 30,504 |
| 2022-06-20 | 252,900.00 | 252,900.00 | 242,000.00 | 244,600.00 | 233,794.04 | 17,341 |
| 2022-06-17 | 250,100.00 | 251,900.00 | 242,300.00 | 250,600.00 | 239,528.97 | 29,543 |
| 2022-06-16 | 259,300.00 | 264,800.00 | 254,000.00 | 254,900.00 | 243,639.01 | 21,175 |
| 2022-06-15 | 257,600.00 | 260,100.00 | 253,400.00 | 254,600.00 | 243,352.26 | 19,124 |
| 2022-06-14 | 250,000.00 | 262,000.00 | 250,000.00 | 258,500.00 | 247,079.96 | 29,422 |
| 2022-06-13 | 254,700.00 | 260,900.00 | 254,600.00 | 255,600.00 | 244,308.08 | 26,504 |
| 2022-06-10 | 269,500.00 | 269,600.00 | 264,400.00 | 264,400.00 | 252,719.31 | 15,176 |
| 2022-06-09 | 265,300.00 | 270,500.00 | 262,700.00 | 270,500.00 | 258,549.83 | 38,056 |
| 2022-06-08 | 261,500.00 | 263,200.00 | 259,500.00 | 260,900.00 | 249,373.94 | 19,197 |
| 2022-06-07 | 265,000.00 | 265,000.00 | 258,100.00 | 261,200.00 | 249,660.68 | 23,724 |
| 2022-06-03 | 268,900.00 | 272,700.00 | 265,100.00 | 267,600.00 | 255,777.94 | 16,861 |
| 2022-06-02 | 270,000.00 | 272,400.00 | 267,000.00 | 267,700.00 | 255,873.53 | 16,080 |
| 2022-05-31 | 270,100.00 | 274,000.00 | 269,000.00 | 274,000.00 | 261,895.20 | 26,339 |
| 2022-05-30 | 275,200.00 | 277,400.00 | 268,600.00 | 272,000.00 | 259,983.56 | 23,865 |
| 2022-05-27 | 276,000.00 | 278,600.00 | 270,000.00 | 271,800.00 | 259,792.40 | 30,363 |
| 2022-05-26 | 266,700.00 | 276,800.00 | 266,500.00 | 270,900.00 | 258,932.16 | 70,362 |
| 2022-05-25 | 263,300.00 | 266,800.00 | 258,400.00 | 260,600.00 | 249,087.19 | 27,665 |
| 2022-05-24 | 271,400.00 | 273,300.00 | 260,400.00 | 260,600.00 | 249,087.19 | 40,342 |
| 2022-05-23 | 269,800.00 | 278,800.00 | 269,100.00 | 269,900.00 | 257,976.33 | 83,003 |
| 2022-05-20 | 260,700.00 | 268,100.00 | 260,700.00 | 262,800.00 | 251,190.00 | 42,057 |
| 2022-05-19 | 260,200.00 | 263,900.00 | 256,500.00 | 261,400.00 | 249,851.85 | 48,035 |
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.