Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 267,400.00 | 269,600.00 | 263,300.00 | 265,600.00 | 253,866.30 | 41,546 |
| 2022-05-17 | 244,800.00 | 268,800.00 | 241,600.00 | 267,400.00 | 255,586.78 | 134,479 |
| 2022-05-16 | 242,100.00 | 244,800.00 | 236,200.00 | 236,900.00 | 226,434.21 | 12,714 |
| 2022-05-13 | 236,600.00 | 243,500.00 | 234,000.00 | 240,100.00 | 229,492.84 | 21,957 |
| 2022-05-12 | 237,000.00 | 240,400.00 | 233,500.00 | 233,500.00 | 223,184.42 | 20,575 |
| 2022-05-11 | 230,500.00 | 241,500.00 | 225,600.00 | 241,200.00 | 230,544.25 | 19,422 |
| 2022-05-10 | 230,600.00 | 234,100.00 | 223,700.00 | 232,700.00 | 222,419.76 | 17,767 |
| 2022-05-09 | 237,100.00 | 237,800.00 | 233,000.00 | 233,300.00 | 222,993.25 | 9,357 |
| 2022-05-06 | 241,000.00 | 242,900.00 | 235,000.00 | 237,000.00 | 226,529.79 | 14,965 |
| 2022-05-04 | 245,000.00 | 246,500.00 | 242,700.00 | 243,300.00 | 232,551.47 | 10,159 |
| 2022-05-03 | 243,000.00 | 246,500.00 | 242,500.00 | 245,100.00 | 234,271.95 | 11,374 |
| 2022-05-02 | 245,500.00 | 245,500.00 | 240,900.00 | 244,800.00 | 233,985.20 | 10,382 |
| 2022-04-29 | 246,600.00 | 247,500.00 | 244,000.00 | 246,000.00 | 235,132.19 | 15,566 |
| 2022-04-28 | 242,000.00 | 246,300.00 | 242,000.00 | 245,100.00 | 234,271.95 | 17,860 |
| 2022-04-27 | 232,100.00 | 243,400.00 | 232,100.00 | 241,300.00 | 230,639.83 | 18,741 |
| 2022-04-26 | 237,500.00 | 246,700.00 | 237,200.00 | 242,600.00 | 231,882.40 | 24,569 |
| 2022-04-25 | 235,800.00 | 242,000.00 | 232,800.00 | 237,100.00 | 226,625.38 | 15,300 |
| 2022-04-22 | 239,200.00 | 245,000.00 | 235,600.00 | 239,500.00 | 228,919.35 | 22,472 |
| 2022-04-21 | 241,500.00 | 244,100.00 | 241,100.00 | 241,300.00 | 230,639.83 | 13,422 |
| 2022-04-20 | 247,200.00 | 247,200.00 | 240,600.00 | 241,600.00 | 230,926.57 | 20,147 |
| 2022-04-19 | 234,700.00 | 247,400.00 | 234,000.00 | 246,800.00 | 235,896.85 | 42,810 |
| 2022-04-18 | 232,100.00 | 236,000.00 | 231,700.00 | 234,700.00 | 224,331.40 | 8,110 |
| 2022-04-15 | 234,000.00 | 235,500.00 | 231,100.00 | 233,300.00 | 222,993.25 | 16,578 |
| 2022-04-14 | 239,300.00 | 239,600.00 | 236,200.00 | 236,400.00 | 225,956.30 | 15,702 |
| 2022-04-13 | 234,700.00 | 239,500.00 | 232,800.00 | 238,300.00 | 227,772.36 | 16,822 |
| 2022-04-12 | 229,000.00 | 234,800.00 | 228,800.00 | 233,900.00 | 223,566.75 | 12,022 |
| 2022-04-11 | 237,300.00 | 237,400.00 | 232,800.00 | 233,100.00 | 222,802.09 | 9,982 |
| 2022-04-08 | 236,400.00 | 238,100.00 | 233,000.00 | 237,300.00 | 226,816.54 | 17,320 |
| 2022-04-07 | 233,900.00 | 237,800.00 | 231,000.00 | 236,400.00 | 225,956.30 | 15,342 |
| 2022-04-06 | 237,000.00 | 237,100.00 | 234,100.00 | 234,300.00 | 223,949.07 | 15,578 |
| 2022-04-05 | 242,000.00 | 246,200.00 | 239,700.00 | 240,000.00 | 229,397.26 | 14,226 |
| 2022-04-04 | 238,800.00 | 242,300.00 | 235,000.00 | 241,600.00 | 230,926.57 | 12,208 |
| 2022-04-01 | 243,500.00 | 243,500.00 | 235,400.00 | 238,900.00 | 228,345.85 | 23,141 |
| 2022-03-31 | 244,800.00 | 248,600.00 | 244,000.00 | 244,800.00 | 233,985.20 | 15,305 |
| 2022-03-30 | 246,800.00 | 247,800.00 | 243,100.00 | 243,800.00 | 233,029.38 | 16,847 |
| 2022-03-29 | 242,000.00 | 245,900.00 | 241,000.00 | 244,400.00 | 233,602.88 | 13,403 |
| 2022-03-28 | 245,500.00 | 245,800.00 | 239,900.00 | 241,500.00 | 230,830.99 | 22,621 |
| 2022-03-25 | 240,000.00 | 245,500.00 | 238,300.00 | 243,200.00 | 232,455.89 | 47,019 |
| 2022-03-24 | 232,600.00 | 237,600.00 | 231,800.00 | 236,700.00 | 226,243.05 | 26,154 |
| 2022-03-23 | 235,500.00 | 236,700.00 | 230,200.00 | 232,500.00 | 222,228.59 | 16,795 |
| 2022-03-22 | 231,900.00 | 234,500.00 | 229,300.00 | 233,800.00 | 223,471.16 | 22,084 |
| 2022-03-21 | 236,100.00 | 237,900.00 | 230,700.00 | 231,800.00 | 221,559.52 | 27,087 |
| 2022-03-18 | 235,500.00 | 236,200.00 | 231,500.00 | 236,100.00 | 225,669.55 | 23,143 |
| 2022-03-17 | 227,800.00 | 237,900.00 | 227,800.00 | 233,500.00 | 223,184.42 | 63,043 |
| 2022-03-16 | 216,200.00 | 222,000.00 | 216,200.00 | 221,700.00 | 211,905.72 | 27,065 |
| 2022-03-15 | 205,300.00 | 214,000.00 | 205,300.00 | 212,300.00 | 202,920.99 | 20,105 |
| 2022-03-14 | 215,600.00 | 217,200.00 | 207,700.00 | 207,700.00 | 198,524.21 | 19,170 |
| 2022-03-11 | 216,400.00 | 218,000.00 | 214,000.00 | 215,600.00 | 206,075.20 | 18,270 |
| 2022-03-10 | 210,200.00 | 222,300.00 | 209,800.00 | 218,400.00 | 208,751.51 | 68,810 |
| 2022-03-08 | 211,300.00 | 211,300.00 | 206,000.00 | 206,000.00 | 196,899.31 | 32,471 |
| 2022-03-07 | 221,400.00 | 221,400.00 | 212,000.00 | 212,300.00 | 202,920.99 | 39,358 |
| 2022-03-04 | 228,600.00 | 228,600.00 | 222,600.00 | 222,700.00 | 212,861.54 | 32,313 |
| 2022-03-03 | 228,700.00 | 229,600.00 | 227,000.00 | 229,500.00 | 219,361.13 | 29,173 |
| 2022-03-02 | 226,600.00 | 229,000.00 | 224,800.00 | 227,500.00 | 217,449.48 | 12,944 |
| 2022-02-28 | 227,100.00 | 229,400.00 | 222,400.00 | 227,300.00 | 217,258.32 | 23,822 |
| 2022-02-25 | 230,000.00 | 233,800.00 | 226,000.00 | 228,300.00 | 218,214.14 | 17,350 |
| 2022-02-24 | 226,800.00 | 228,900.00 | 225,300.00 | 226,600.00 | 216,589.25 | 18,845 |
| 2022-02-23 | 226,100.00 | 230,600.00 | 225,900.00 | 230,600.00 | 220,412.53 | 13,497 |
| 2022-02-22 | 228,600.00 | 228,800.00 | 225,200.00 | 227,300.00 | 217,258.32 | 13,334 |
| 2022-02-21 | 234,900.00 | 238,200.00 | 226,000.00 | 231,900.00 | 221,655.10 | 14,022 |
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.