Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 281,000.00 | 281,100.00 | 270,300.00 | 272,800.00 | 259,022.87 | 54,117 |
| 2021-11-22 | 253,000.00 | 286,000.00 | 253,000.00 | 281,000.00 | 266,808.75 | 233,521 |
| 2021-11-19 | 230,500.00 | 248,500.00 | 230,500.00 | 248,100.00 | 235,570.29 | 69,645 |
| 2021-11-18 | 240,900.00 | 241,000.00 | 230,000.00 | 234,400.00 | 222,562.18 | 52,717 |
| 2021-11-17 | 250,000.00 | 251,000.00 | 240,700.00 | 240,900.00 | 228,733.91 | 30,388 |
| 2021-11-16 | 248,500.00 | 251,600.00 | 247,000.00 | 248,500.00 | 235,950.09 | 33,183 |
| 2021-11-15 | 242,600.00 | 248,500.00 | 240,300.00 | 247,700.00 | 235,190.49 | 39,825 |
| 2021-11-12 | 234,600.00 | 243,400.00 | 228,900.00 | 241,900.00 | 229,683.41 | 47,212 |
| 2021-11-11 | 232,100.00 | 234,200.00 | 229,700.00 | 233,200.00 | 221,422.78 | 29,746 |
| 2021-11-10 | 240,100.00 | 240,900.00 | 231,100.00 | 232,100.00 | 220,378.33 | 40,641 |
| 2021-11-09 | 244,700.00 | 247,200.00 | 239,900.00 | 240,900.00 | 228,733.91 | 28,540 |
| 2021-11-08 | 248,000.00 | 248,100.00 | 241,300.00 | 244,300.00 | 231,962.20 | 28,826 |
| 2021-11-05 | 250,300.00 | 252,000.00 | 246,000.00 | 247,800.00 | 235,285.44 | 23,969 |
| 2021-11-04 | 252,700.00 | 257,600.00 | 249,200.00 | 249,600.00 | 236,994.53 | 33,439 |
| 2021-11-03 | 262,300.00 | 262,300.00 | 252,000.00 | 253,700.00 | 240,887.47 | 23,018 |
| 2021-11-02 | 261,700.00 | 263,900.00 | 257,300.00 | 258,600.00 | 245,540.01 | 20,422 |
| 2021-11-01 | 261,600.00 | 264,000.00 | 260,600.00 | 261,600.00 | 248,388.50 | 15,578 |
| 2021-10-29 | 265,200.00 | 271,400.00 | 260,900.00 | 261,600.00 | 248,388.50 | 35,688 |
| 2021-10-28 | 263,000.00 | 269,500.00 | 261,200.00 | 263,800.00 | 250,477.40 | 32,857 |
| 2021-10-27 | 257,300.00 | 264,900.00 | 257,200.00 | 264,200.00 | 250,857.20 | 36,754 |
| 2021-10-26 | 255,400.00 | 263,000.00 | 255,100.00 | 259,200.00 | 246,109.71 | 22,738 |
| 2021-10-25 | 253,000.00 | 256,900.00 | 251,000.00 | 253,300.00 | 240,507.67 | 16,703 |
| 2021-10-22 | 258,400.00 | 258,400.00 | 254,200.00 | 255,000.00 | 242,121.82 | 18,191 |
| 2021-10-21 | 259,900.00 | 261,400.00 | 256,000.00 | 257,100.00 | 244,115.76 | 30,135 |
| 2021-10-20 | 263,800.00 | 266,000.00 | 259,800.00 | 260,700.00 | 247,533.96 | 22,531 |
| 2021-10-19 | 262,900.00 | 263,700.00 | 259,400.00 | 262,200.00 | 248,958.20 | 26,876 |
| 2021-10-18 | 266,400.00 | 267,400.00 | 261,000.00 | 262,700.00 | 249,432.95 | 31,404 |
| 2021-10-15 | 251,300.00 | 265,500.00 | 251,300.00 | 263,100.00 | 249,812.75 | 64,280 |
| 2021-10-14 | 243,600.00 | 250,200.00 | 242,400.00 | 247,600.00 | 235,095.54 | 42,316 |
← NewerPage 21 of 21 · 1,229 trading days
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.