Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 307,500.00 | 317,500.00 | 297,500.00 | 309,500.00 | 307,663.32 | 56,856 |
| 2026-01-19 | 290,500.00 | 309,500.00 | 290,500.00 | 305,000.00 | 303,190.03 | 59,247 |
| 2026-01-16 | 289,000.00 | 294,500.00 | 283,500.00 | 292,000.00 | 290,267.17 | 43,229 |
| 2026-01-15 | 284,000.00 | 295,000.00 | 279,000.00 | 287,500.00 | 285,793.88 | 36,136 |
| 2026-01-14 | 278,500.00 | 283,000.00 | 275,500.00 | 283,000.00 | 281,320.58 | 29,474 |
| 2026-01-13 | 277,500.00 | 283,000.00 | 273,000.00 | 278,000.00 | 276,350.25 | 36,061 |
| 2026-01-12 | 287,000.00 | 292,500.00 | 270,000.00 | 277,000.00 | 275,356.19 | 50,356 |
| 2026-01-09 | 283,000.00 | 288,500.00 | 279,500.00 | 283,500.00 | 281,817.61 | 42,169 |
| 2026-01-08 | 287,000.00 | 297,500.00 | 283,000.00 | 283,500.00 | 281,817.61 | 52,658 |
| 2026-01-07 | 287,500.00 | 309,500.00 | 284,000.00 | 293,000.00 | 291,261.24 | 80,595 |
| 2026-01-06 | 280,000.00 | 284,000.00 | 268,500.00 | 280,000.00 | 278,338.38 | 60,544 |
| 2026-01-05 | 284,000.00 | 290,000.00 | 276,000.00 | 282,500.00 | 280,823.55 | 58,948 |
| 2026-01-02 | 262,000.00 | 281,000.00 | 260,000.00 | 279,000.00 | 277,344.32 | 54,072 |
| 2025-12-30 | 255,500.00 | 264,500.00 | 254,000.00 | 262,000.00 | 260,445.20 | 30,900 |
| 2025-12-29 | 261,000.00 | 263,500.00 | 254,000.00 | 256,500.00 | 254,977.84 | 41,436 |
| 2025-12-26 | 260,500.00 | 262,000.00 | 255,000.00 | 260,500.00 | 258,954.10 | 37,703 |
| 2025-12-24 | 267,000.00 | 269,000.00 | 257,500.00 | 258,000.00 | 256,468.94 | 20,325 |
| 2025-12-23 | 267,500.00 | 271,000.00 | 261,500.00 | 265,500.00 | 263,924.43 | 25,410 |
| 2025-12-22 | 263,000.00 | 265,500.00 | 259,500.00 | 264,000.00 | 262,433.33 | 23,342 |
| 2025-12-19 | 254,500.00 | 262,000.00 | 251,000.00 | 256,500.00 | 254,977.84 | 21,476 |
| 2025-12-18 | 260,000.00 | 260,500.00 | 251,500.00 | 253,500.00 | 251,995.64 | 16,684 |
| 2025-12-17 | 249,500.00 | 262,500.00 | 249,500.00 | 260,500.00 | 258,954.10 | 22,152 |
| 2025-12-16 | 253,500.00 | 255,500.00 | 248,000.00 | 248,500.00 | 247,025.32 | 22,039 |
| 2025-12-15 | 260,000.00 | 260,000.00 | 241,500.00 | 256,000.00 | 254,480.81 | 22,399 |
| 2025-12-12 | 263,000.00 | 265,500.00 | 259,500.00 | 264,000.00 | 262,433.33 | 36,310 |
| 2025-12-11 | 269,000.00 | 270,000.00 | 262,000.00 | 262,500.00 | 260,942.23 | 30,677 |
| 2025-12-10 | 273,000.00 | 276,000.00 | 264,000.00 | 267,000.00 | 265,415.53 | 32,788 |
| 2025-12-09 | 277,000.00 | 278,000.00 | 272,000.00 | 275,000.00 | 273,368.06 | 28,025 |
| 2025-12-08 | 275,500.00 | 286,000.00 | 269,000.00 | 273,500.00 | 271,876.96 | 27,653 |
| 2025-12-05 | 274,000.00 | 275,000.00 | 268,500.00 | 271,500.00 | 269,888.83 | 21,273 |
| 2025-12-04 | 282,000.00 | 284,500.00 | 269,500.00 | 273,500.00 | 271,876.96 | 55,869 |
| 2025-12-03 | 289,500.00 | 293,000.00 | 281,500.00 | 285,000.00 | 283,308.71 | 29,722 |
| 2025-12-02 | 293,000.00 | 294,000.00 | 280,500.00 | 284,500.00 | 282,811.68 | 47,692 |
| 2025-12-01 | 271,000.00 | 298,000.00 | 270,000.00 | 295,500.00 | 293,746.40 | 125,619 |
| 2025-11-28 | 253,000.00 | 264,000.00 | 248,500.00 | 262,000.00 | 260,445.20 | 48,143 |
| 2025-11-27 | 251,500.00 | 253,000.00 | 246,000.00 | 247,000.00 | 245,534.22 | 15,480 |
| 2025-11-26 | 247,000.00 | 249,000.00 | 240,500.00 | 248,000.00 | 246,528.28 | 21,896 |
| 2025-11-25 | 239,000.00 | 247,000.00 | 234,500.00 | 245,000.00 | 243,546.09 | 44,296 |
| 2025-11-24 | 232,500.00 | 235,000.00 | 229,000.00 | 229,500.00 | 228,138.07 | 19,762 |
| 2025-11-21 | 234,000.00 | 237,500.00 | 228,000.00 | 230,000.00 | 228,635.10 | 50,733 |
| 2025-11-20 | 254,500.00 | 255,500.00 | 247,500.00 | 248,500.00 | 247,025.32 | 15,107 |
| 2025-11-19 | 250,000.00 | 250,000.00 | 240,000.00 | 244,000.00 | 242,552.02 | 31,494 |
| 2025-11-18 | 266,000.00 | 267,500.00 | 249,500.00 | 251,000.00 | 249,510.48 | 47,613 |
| 2025-11-17 | 271,000.00 | 272,500.00 | 263,000.00 | 270,500.00 | 268,894.76 | 24,725 |
| 2025-11-14 | 272,000.00 | 272,000.00 | 264,000.00 | 268,000.00 | 266,409.60 | 51,141 |
| 2025-11-13 | 275,000.00 | 279,500.00 | 272,500.00 | 277,500.00 | 275,853.22 | 26,656 |
| 2025-11-12 | 279,000.00 | 279,500.00 | 273,000.00 | 275,000.00 | 273,368.06 | 35,756 |
| 2025-11-11 | 277,000.00 | 285,000.00 | 275,000.00 | 281,000.00 | 279,332.45 | 49,586 |
| 2025-11-10 | 262,000.00 | 269,000.00 | 257,500.00 | 268,500.00 | 266,906.63 | 35,500 |
| 2025-11-07 | 264,000.00 | 268,000.00 | 253,000.00 | 259,000.00 | 257,463.01 | 46,576 |
| 2025-11-06 | 274,000.00 | 276,000.00 | 264,500.00 | 268,000.00 | 266,409.60 | 59,065 |
| 2025-11-05 | 276,500.00 | 281,500.00 | 259,000.00 | 271,000.00 | 269,391.79 | 58,082 |
| 2025-11-04 | 285,500.00 | 291,000.00 | 278,000.00 | 282,500.00 | 280,823.55 | 45,767 |
| 2025-11-03 | 282,000.00 | 285,000.00 | 278,000.00 | 283,000.00 | 281,320.58 | 35,995 |
| 2025-10-31 | 279,500.00 | 288,000.00 | 279,500.00 | 283,000.00 | 281,320.58 | 25,365 |
| 2025-10-30 | 291,500.00 | 291,500.00 | 276,000.00 | 285,000.00 | 283,308.71 | 54,049 |
| 2025-10-29 | 282,500.00 | 292,000.00 | 277,500.00 | 291,500.00 | 289,770.14 | 51,006 |
| 2025-10-28 | 273,000.00 | 287,000.00 | 272,000.00 | 277,500.00 | 275,853.22 | 51,908 |
| 2025-10-27 | 279,000.00 | 279,000.00 | 270,500.00 | 275,000.00 | 273,368.06 | 36,746 |
| 2025-10-24 | 278,500.00 | 280,500.00 | 272,000.00 | 276,000.00 | 274,362.12 | 40,545 |
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.