Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 284,000.00 | 294,500.00 | 273,500.00 | 276,000.00 | 276,000.00 | 34,696 |
| 2026-07-16 | 299,500.00 | 299,500.00 | 276,000.00 | 291,500.00 | 291,500.00 | 50,480 |
| 2026-07-15 | 316,500.00 | 319,500.00 | 299,000.00 | 306,500.00 | 306,500.00 | 76,096 |
| 2026-07-14 | 317,500.00 | 321,000.00 | 286,000.00 | 304,500.00 | 304,500.00 | 82,222 |
| 2026-07-13 | 323,500.00 | 339,000.00 | 305,500.00 | 308,500.00 | 308,500.00 | 66,704 |
| 2026-07-10 | 305,000.00 | 321,500.00 | 299,500.00 | 311,500.00 | 311,500.00 | 56,416 |
| 2026-07-09 | 293,000.00 | 311,500.00 | 287,500.00 | 295,000.00 | 295,000.00 | 92,254 |
| 2026-07-08 | 292,000.00 | 306,000.00 | 288,000.00 | 290,000.00 | 290,000.00 | 56,453 |
| 2026-07-07 | 308,500.00 | 323,000.00 | 298,000.00 | 306,500.00 | 306,500.00 | 56,474 |
| 2026-07-06 | 317,000.00 | 318,500.00 | 301,000.00 | 314,500.00 | 314,500.00 | 52,095 |
| 2026-07-03 | 304,000.00 | 324,000.00 | 293,500.00 | 322,500.00 | 322,500.00 | 78,494 |
| 2026-07-02 | 328,500.00 | 329,000.00 | 295,000.00 | 303,500.00 | 303,500.00 | 160,166 |
| 2026-07-01 | 365,500.00 | 381,000.00 | 330,000.00 | 338,500.00 | 338,500.00 | 362,083 |
| 2026-06-30 | 353,000.00 | 384,000.00 | 352,500.00 | 365,500.00 | 365,500.00 | 153,123 |
| 2026-06-29 | 336,000.00 | 356,000.00 | 324,500.00 | 342,500.00 | 342,500.00 | 156,914 |
| 2026-06-26 | 341,000.00 | 353,500.00 | 321,500.00 | 333,000.00 | 333,000.00 | 71,543 |
| 2026-06-25 | 350,500.00 | 361,000.00 | 334,500.00 | 347,000.00 | 347,000.00 | 55,116 |
| 2026-06-24 | 334,500.00 | 349,000.00 | 321,500.00 | 337,500.00 | 337,500.00 | 61,734 |
| 2026-06-23 | 384,000.00 | 384,500.00 | 335,000.00 | 335,500.00 | 335,500.00 | 80,997 |
| 2026-06-22 | 357,000.00 | 390,000.00 | 357,000.00 | 385,000.00 | 385,000.00 | 69,348 |
| 2026-06-19 | 399,000.00 | 407,000.00 | 360,500.00 | 366,000.00 | 366,000.00 | 215,600 |
| 2026-06-18 | 402,500.00 | 410,000.00 | 387,000.00 | 403,000.00 | 403,000.00 | 55,035 |
| 2026-06-17 | 378,500.00 | 409,500.00 | 378,500.00 | 407,000.00 | 407,000.00 | 99,308 |
| 2026-06-16 | 426,000.00 | 427,500.00 | 373,000.00 | 378,500.00 | 378,500.00 | 123,915 |
| 2026-06-15 | 450,000.00 | 458,500.00 | 422,500.00 | 427,000.00 | 427,000.00 | 67,318 |
| 2026-06-12 | 360,000.00 | 461,500.00 | 357,500.00 | 441,500.00 | 441,500.00 | 473,737 |
| 2026-06-11 | 330,000.00 | 355,000.00 | 320,000.00 | 355,000.00 | 355,000.00 | 223,184 |
| 2026-06-10 | 328,000.00 | 362,500.00 | 327,000.00 | 338,500.00 | 338,500.00 | 63,545 |
| 2026-06-09 | 331,500.00 | 352,000.00 | 331,500.00 | 342,500.00 | 342,500.00 | 72,244 |
| 2026-06-08 | 339,000.00 | 349,500.00 | 322,000.00 | 324,000.00 | 324,000.00 | 72,622 |
| 2026-06-05 | 381,000.00 | 381,000.00 | 349,000.00 | 363,000.00 | 363,000.00 | 63,867 |
| 2026-06-04 | 370,500.00 | 408,500.00 | 369,000.00 | 384,500.00 | 384,500.00 | 102,872 |
| 2026-06-02 | 386,500.00 | 389,000.00 | 361,500.00 | 362,000.00 | 362,000.00 | 85,622 |
| 2026-06-01 | 389,000.00 | 398,000.00 | 380,000.00 | 385,000.00 | 385,000.00 | 62,920 |
| 2026-05-29 | 412,000.00 | 413,000.00 | 380,500.00 | 382,500.00 | 382,500.00 | 66,656 |
| 2026-05-28 | 416,500.00 | 416,500.00 | 379,000.00 | 404,500.00 | 404,500.00 | 43,626 |
| 2026-05-27 | 459,500.00 | 473,500.00 | 398,500.00 | 412,500.00 | 412,500.00 | 100,532 |
| 2026-05-26 | 444,500.00 | 467,000.00 | 438,500.00 | 452,000.00 | 452,000.00 | 55,363 |
| 2026-05-22 | 435,000.00 | 456,000.00 | 423,500.00 | 429,500.00 | 429,500.00 | 43,610 |
| 2026-05-21 | 403,000.00 | 434,000.00 | 403,000.00 | 429,000.00 | 429,000.00 | 50,081 |
| 2026-05-20 | 403,500.00 | 408,000.00 | 380,500.00 | 392,000.00 | 392,000.00 | 39,962 |
| 2026-05-19 | 408,500.00 | 435,500.00 | 395,500.00 | 401,000.00 | 401,000.00 | 46,850 |
| 2026-05-18 | 411,500.00 | 412,500.00 | 378,000.00 | 408,000.00 | 408,000.00 | 49,945 |
| 2026-05-15 | 482,500.00 | 482,500.00 | 405,500.00 | 410,000.00 | 410,000.00 | 87,141 |
| 2026-05-14 | 467,000.00 | 488,500.00 | 460,000.00 | 481,500.00 | 481,500.00 | 58,445 |
| 2026-05-13 | 426,000.00 | 476,000.00 | 417,500.00 | 476,000.00 | 476,000.00 | 72,295 |
| 2026-05-12 | 466,000.00 | 478,500.00 | 419,500.00 | 426,500.00 | 426,500.00 | 135,566 |
| 2026-05-11 | 456,500.00 | 466,500.00 | 450,000.00 | 466,500.00 | 466,500.00 | 51,876 |
| 2026-05-08 | 475,000.00 | 475,500.00 | 443,000.00 | 461,000.00 | 461,000.00 | 61,836 |
| 2026-05-07 | 467,500.00 | 494,000.00 | 455,500.00 | 476,000.00 | 476,000.00 | 59,026 |
| 2026-05-06 | 459,500.00 | 470,500.00 | 450,500.00 | 466,000.00 | 466,000.00 | 71,170 |
| 2026-05-04 | 467,500.00 | 473,500.00 | 450,000.00 | 458,500.00 | 458,500.00 | 44,302 |
| 2026-04-30 | 475,000.00 | 478,500.00 | 456,500.00 | 458,000.00 | 458,000.00 | 32,300 |
| 2026-04-29 | 471,000.00 | 486,000.00 | 468,500.00 | 479,000.00 | 479,000.00 | 28,137 |
| 2026-04-28 | 480,000.00 | 491,500.00 | 473,000.00 | 483,500.00 | 483,500.00 | 36,164 |
| 2026-04-27 | 478,500.00 | 485,000.00 | 464,000.00 | 485,000.00 | 485,000.00 | 39,920 |
| 2026-04-24 | 455,500.00 | 469,500.00 | 450,500.00 | 469,000.00 | 469,000.00 | 30,064 |
| 2026-04-23 | 480,500.00 | 485,000.00 | 443,000.00 | 460,000.00 | 460,000.00 | 52,218 |
| 2026-04-22 | 445,000.00 | 467,500.00 | 440,500.00 | 464,000.00 | 464,000.00 | 70,800 |
| 2026-04-21 | 438,000.00 | 445,000.00 | 433,000.00 | 441,000.00 | 441,000.00 | 32,055 |
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.