Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 228,100.00 | 235,000.00 | 227,000.00 | 235,000.00 | 224,618.15 | 16,062 |
| 2022-02-17 | 233,000.00 | 239,200.00 | 228,000.00 | 232,200.00 | 221,941.85 | 33,212 |
| 2022-02-16 | 227,100.00 | 233,000.00 | 225,100.00 | 233,000.00 | 222,706.51 | 22,628 |
| 2022-02-15 | 223,000.00 | 226,400.00 | 221,100.00 | 223,300.00 | 213,435.03 | 15,514 |
| 2022-02-14 | 230,200.00 | 231,500.00 | 222,000.00 | 223,000.00 | 213,148.29 | 35,603 |
| 2022-02-11 | 234,700.00 | 239,500.00 | 233,300.00 | 233,500.00 | 223,184.42 | 21,129 |
| 2022-02-10 | 240,200.00 | 241,500.00 | 235,300.00 | 239,200.00 | 228,632.60 | 33,200 |
| 2022-02-09 | 234,500.00 | 238,800.00 | 231,700.00 | 238,800.00 | 228,250.27 | 58,636 |
| 2022-02-08 | 233,100.00 | 237,800.00 | 231,600.00 | 234,100.00 | 223,757.91 | 27,910 |
| 2022-02-07 | 240,600.00 | 242,800.00 | 231,400.00 | 232,400.00 | 222,133.01 | 36,150 |
| 2022-02-04 | 239,800.00 | 240,700.00 | 236,900.00 | 240,400.00 | 229,779.59 | 34,432 |
| 2022-02-03 | 245,200.00 | 247,500.00 | 238,500.00 | 240,500.00 | 229,875.17 | 44,878 |
| 2022-01-28 | 242,800.00 | 247,000.00 | 238,500.00 | 245,000.00 | 234,176.37 | 41,162 |
| 2022-01-27 | 250,800.00 | 251,300.00 | 239,800.00 | 242,800.00 | 232,073.56 | 33,525 |
| 2022-01-26 | 248,000.00 | 250,700.00 | 243,900.00 | 250,700.00 | 239,624.55 | 21,669 |
| 2022-01-25 | 254,000.00 | 255,300.00 | 242,400.00 | 246,100.00 | 235,227.77 | 37,440 |
| 2022-01-24 | 252,000.00 | 255,700.00 | 250,000.00 | 253,300.00 | 242,109.69 | 29,620 |
| 2022-01-21 | 252,800.00 | 256,400.00 | 249,700.00 | 253,000.00 | 241,822.94 | 26,048 |
| 2022-01-20 | 242,100.00 | 257,900.00 | 239,100.00 | 257,000.00 | 245,646.23 | 40,426 |
| 2022-01-19 | 244,000.00 | 246,900.00 | 239,000.00 | 242,000.00 | 231,308.90 | 39,458 |
| 2022-01-18 | 253,000.00 | 254,000.00 | 246,400.00 | 247,900.00 | 236,948.25 | 21,760 |
| 2022-01-17 | 254,700.00 | 254,700.00 | 248,700.00 | 252,600.00 | 241,440.61 | 29,548 |
| 2022-01-14 | 257,100.00 | 257,200.00 | 253,000.00 | 253,700.00 | 242,492.02 | 24,739 |
| 2022-01-13 | 260,600.00 | 261,500.00 | 256,000.00 | 257,800.00 | 246,410.89 | 34,090 |
| 2022-01-12 | 259,000.00 | 263,300.00 | 255,700.00 | 260,100.00 | 248,609.28 | 41,478 |
| 2022-01-11 | 260,100.00 | 261,400.00 | 254,700.00 | 259,000.00 | 247,557.88 | 25,950 |
| 2022-01-10 | 262,100.00 | 263,000.00 | 256,300.00 | 259,500.00 | 248,035.79 | 24,075 |
| 2022-01-07 | 261,500.00 | 264,900.00 | 256,100.00 | 262,000.00 | 250,425.34 | 30,381 |
| 2022-01-06 | 259,100.00 | 263,400.00 | 254,500.00 | 260,000.00 | 248,513.70 | 34,880 |
| 2022-01-05 | 273,400.00 | 275,000.00 | 260,100.00 | 260,800.00 | 249,278.35 | 47,582 |
| 2022-01-04 | 278,900.00 | 278,900.00 | 271,800.00 | 273,400.00 | 261,321.71 | 22,552 |
| 2022-01-03 | 279,200.00 | 280,200.00 | 274,200.00 | 278,000.00 | 265,718.49 | 20,368 |
| 2021-12-30 | 283,900.00 | 284,200.00 | 274,000.00 | 278,500.00 | 266,196.40 | 47,744 |
| 2021-12-29 | 293,900.00 | 294,000.00 | 283,700.00 | 284,600.00 | 272,026.92 | 37,714 |
| 2021-12-28 | 284,100.00 | 296,000.00 | 284,100.00 | 294,700.00 | 279,816.86 | 66,098 |
| 2021-12-27 | 277,000.00 | 282,000.00 | 276,700.00 | 281,900.00 | 267,663.30 | 22,302 |
| 2021-12-24 | 279,700.00 | 280,000.00 | 272,500.00 | 278,900.00 | 264,814.81 | 23,987 |
| 2021-12-23 | 277,600.00 | 279,500.00 | 276,600.00 | 277,500.00 | 263,485.51 | 64,675 |
| 2021-12-22 | 282,300.00 | 284,900.00 | 277,400.00 | 277,700.00 | 263,675.41 | 16,576 |
| 2021-12-21 | 274,000.00 | 281,200.00 | 272,200.00 | 278,600.00 | 264,529.96 | 21,118 |
| 2021-12-20 | 275,400.00 | 279,400.00 | 272,100.00 | 273,800.00 | 259,972.37 | 12,716 |
| 2021-12-17 | 273,000.00 | 278,000.00 | 272,100.00 | 275,900.00 | 261,966.31 | 15,252 |
| 2021-12-16 | 279,000.00 | 284,300.00 | 277,500.00 | 277,700.00 | 263,675.41 | 13,255 |
| 2021-12-15 | 276,200.00 | 278,200.00 | 273,500.00 | 276,100.00 | 262,156.21 | 25,164 |
| 2021-12-14 | 276,300.00 | 279,800.00 | 276,000.00 | 279,700.00 | 265,574.40 | 18,558 |
| 2021-12-13 | 277,200.00 | 281,600.00 | 276,500.00 | 277,700.00 | 263,675.41 | 21,701 |
| 2021-12-10 | 288,000.00 | 288,000.00 | 276,400.00 | 277,200.00 | 263,200.66 | 32,767 |
| 2021-12-09 | 282,500.00 | 289,500.00 | 282,100.00 | 288,300.00 | 273,740.08 | 42,293 |
| 2021-12-08 | 282,400.00 | 286,800.00 | 282,400.00 | 282,500.00 | 268,233.00 | 42,577 |
| 2021-12-07 | 279,900.00 | 281,600.00 | 277,000.00 | 279,500.00 | 265,384.51 | 21,536 |
| 2021-12-06 | 275,900.00 | 280,900.00 | 274,000.00 | 278,000.00 | 263,960.26 | 27,119 |
| 2021-12-03 | 272,000.00 | 278,000.00 | 269,000.00 | 275,900.00 | 261,966.31 | 23,840 |
| 2021-12-02 | 263,600.00 | 278,800.00 | 261,100.00 | 274,700.00 | 260,826.92 | 56,269 |
| 2021-12-01 | 255,800.00 | 266,900.00 | 253,200.00 | 264,200.00 | 250,857.20 | 37,145 |
| 2021-11-30 | 271,500.00 | 275,300.00 | 253,500.00 | 255,800.00 | 242,881.42 | 39,815 |
| 2021-11-29 | 265,500.00 | 275,000.00 | 264,100.00 | 266,300.00 | 252,851.14 | 40,796 |
| 2021-11-26 | 285,500.00 | 286,500.00 | 271,800.00 | 276,500.00 | 262,536.01 | 57,913 |
| 2021-11-25 | 283,000.00 | 289,000.00 | 273,900.00 | 282,500.00 | 268,233.00 | 105,481 |
| 2021-11-24 | 273,000.00 | 281,600.00 | 266,500.00 | 273,800.00 | 259,972.37 | 52,230 |
| 2021-11-23 | 281,000.00 | 281,100.00 | 270,300.00 | 272,800.00 | 259,022.87 | 54,117 |
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.