Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 429,500.00 | 438,000.00 | 420,500.00 | 434,000.00 | 434,000.00 | 34,270 |
| 2026-04-17 | 430,000.00 | 434,500.00 | 425,500.00 | 428,000.00 | 428,000.00 | 32,190 |
| 2026-04-16 | 426,500.00 | 437,000.00 | 414,000.00 | 431,500.00 | 431,500.00 | 39,669 |
| 2026-04-15 | 421,500.00 | 431,000.00 | 420,000.00 | 425,500.00 | 425,500.00 | 50,512 |
| 2026-04-14 | 423,000.00 | 431,000.00 | 408,500.00 | 418,000.00 | 418,000.00 | 58,771 |
| 2026-04-13 | 412,000.00 | 432,000.00 | 411,500.00 | 417,000.00 | 417,000.00 | 22,671 |
| 2026-04-10 | 410,500.00 | 439,000.00 | 408,500.00 | 429,500.00 | 429,500.00 | 83,233 |
| 2026-04-09 | 401,000.00 | 403,500.00 | 391,000.00 | 401,000.00 | 401,000.00 | 46,030 |
| 2026-04-08 | 404,000.00 | 417,500.00 | 398,500.00 | 412,000.00 | 412,000.00 | 72,539 |
| 2026-04-07 | 376,000.00 | 381,500.00 | 370,500.00 | 381,500.00 | 381,500.00 | 19,288 |
| 2026-04-06 | 376,000.00 | 382,000.00 | 362,500.00 | 365,500.00 | 365,500.00 | 32,591 |
| 2026-04-03 | 381,000.00 | 387,500.00 | 362,000.00 | 376,500.00 | 376,500.00 | 41,328 |
| 2026-04-02 | 392,500.00 | 401,000.00 | 368,000.00 | 375,000.00 | 375,000.00 | 45,474 |
| 2026-04-01 | 385,000.00 | 398,000.00 | 381,000.00 | 396,000.00 | 396,000.00 | 51,357 |
| 2026-03-31 | 379,500.00 | 385,000.00 | 360,000.00 | 364,000.00 | 364,000.00 | 56,835 |
| 2026-03-30 | 375,000.00 | 396,000.00 | 372,500.00 | 383,000.00 | 383,000.00 | 29,976 |
| 2026-03-27 | 393,500.00 | 399,500.00 | 380,500.00 | 396,000.00 | 393,650.00 | 28,517 |
| 2026-03-26 | 412,500.00 | 418,000.00 | 395,000.00 | 395,000.00 | 392,655.93 | 53,910 |
| 2026-03-25 | 427,500.00 | 435,000.00 | 416,000.00 | 418,000.00 | 415,519.44 | 33,041 |
| 2026-03-24 | 416,500.00 | 429,000.00 | 399,500.00 | 427,000.00 | 424,466.04 | 30,480 |
| 2026-03-23 | 419,500.00 | 429,000.00 | 395,000.00 | 398,500.00 | 396,135.16 | 44,817 |
| 2026-03-20 | 430,000.00 | 440,000.00 | 427,000.00 | 428,000.00 | 425,460.10 | 29,081 |
| 2026-03-19 | 423,500.00 | 430,000.00 | 416,000.00 | 422,000.00 | 419,495.71 | 50,170 |
| 2026-03-18 | 430,500.00 | 444,000.00 | 430,000.00 | 440,000.00 | 437,388.89 | 43,490 |
| 2026-03-17 | 435,000.00 | 437,000.00 | 422,000.00 | 422,000.00 | 419,495.71 | 29,518 |
| 2026-03-16 | 429,000.00 | 430,000.00 | 412,500.00 | 424,000.00 | 421,483.84 | 28,362 |
| 2026-03-13 | 430,500.00 | 434,000.00 | 415,000.00 | 431,500.00 | 428,939.33 | 46,064 |
| 2026-03-12 | 440,000.00 | 446,000.00 | 425,000.00 | 438,500.00 | 435,897.79 | 64,589 |
| 2026-03-11 | 494,000.00 | 494,000.00 | 442,000.00 | 442,000.00 | 439,377.02 | 76,264 |
| 2026-03-10 | 499,500.00 | 522,000.00 | 465,500.00 | 485,500.00 | 482,618.88 | 56,845 |
| 2026-03-09 | 466,000.00 | 477,000.00 | 446,000.00 | 469,500.00 | 466,713.83 | 65,924 |
| 2026-03-06 | 490,500.00 | 513,000.00 | 467,500.00 | 501,000.00 | 498,026.89 | 83,938 |
| 2026-03-05 | 403,500.00 | 475,500.00 | 393,500.00 | 475,500.00 | 472,678.22 | 111,025 |
| 2026-03-04 | 441,000.00 | 444,500.00 | 366,000.00 | 366,000.00 | 363,828.03 | 101,360 |
| 2026-03-03 | 447,500.00 | 492,000.00 | 433,500.00 | 440,500.00 | 437,885.92 | 122,421 |
| 2026-02-27 | 425,500.00 | 454,500.00 | 420,500.00 | 445,500.00 | 442,856.25 | 66,271 |
| 2026-02-26 | 407,000.00 | 443,000.00 | 400,500.00 | 441,000.00 | 438,382.95 | 95,497 |
| 2026-02-25 | 406,500.00 | 415,500.00 | 394,500.00 | 404,500.00 | 402,099.56 | 35,419 |
| 2026-02-24 | 405,500.00 | 413,000.00 | 398,500.00 | 410,500.00 | 408,063.95 | 44,946 |
| 2026-02-23 | 414,000.00 | 422,500.00 | 403,500.00 | 410,500.00 | 408,063.95 | 62,110 |
| 2026-02-20 | 418,500.00 | 423,000.00 | 407,000.00 | 417,500.00 | 415,022.41 | 50,272 |
| 2026-02-19 | 402,000.00 | 425,000.00 | 400,000.00 | 420,500.00 | 418,004.61 | 94,279 |
| 2026-02-13 | 390,000.00 | 403,000.00 | 390,000.00 | 398,000.00 | 395,638.13 | 41,466 |
| 2026-02-12 | 394,000.00 | 402,000.00 | 390,000.00 | 397,500.00 | 395,141.10 | 45,965 |
| 2026-02-11 | 412,500.00 | 413,000.00 | 394,000.00 | 394,000.00 | 391,661.87 | 50,041 |
| 2026-02-10 | 432,500.00 | 434,500.00 | 405,000.00 | 409,000.00 | 406,572.85 | 43,025 |
| 2026-02-09 | 419,000.00 | 432,000.00 | 414,500.00 | 429,000.00 | 426,454.17 | 64,660 |
| 2026-02-06 | 409,500.00 | 418,000.00 | 382,500.00 | 407,000.00 | 404,584.72 | 61,448 |
| 2026-02-05 | 413,000.00 | 422,500.00 | 400,000.00 | 411,000.00 | 408,560.98 | 77,377 |
| 2026-02-04 | 432,500.00 | 437,500.00 | 420,000.00 | 421,500.00 | 418,998.67 | 77,608 |
| 2026-02-03 | 444,500.00 | 445,500.00 | 419,500.00 | 441,000.00 | 438,382.95 | 91,245 |
| 2026-02-02 | 455,500.00 | 463,000.00 | 415,500.00 | 419,500.00 | 417,010.54 | 132,225 |
| 2026-01-30 | 454,000.00 | 530,000.00 | 445,000.00 | 488,500.00 | 485,601.07 | 189,127 |
| 2026-01-29 | 440,500.00 | 453,500.00 | 392,000.00 | 450,000.00 | 447,329.55 | 134,199 |
| 2026-01-28 | 366,000.00 | 415,000.00 | 352,500.00 | 412,500.00 | 410,052.08 | 172,669 |
| 2026-01-27 | 350,000.00 | 368,500.00 | 332,000.00 | 361,000.00 | 358,857.70 | 128,090 |
| 2026-01-26 | 335,000.00 | 339,000.00 | 323,500.00 | 337,000.00 | 335,000.13 | 112,842 |
| 2026-01-23 | 328,000.00 | 330,000.00 | 318,500.00 | 330,000.00 | 328,041.67 | 49,657 |
| 2026-01-22 | 336,500.00 | 343,000.00 | 319,000.00 | 325,000.00 | 323,071.34 | 80,640 |
| 2026-01-21 | 298,000.00 | 343,000.00 | 295,500.00 | 339,500.00 | 337,485.29 | 110,483 |
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.