Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 268,000.00 | 279,500.00 | 268,000.00 | 273,500.00 | 271,876.96 | 46,380 |
| 2025-10-22 | 274,500.00 | 276,500.00 | 263,500.00 | 276,500.00 | 274,859.15 | 66,132 |
| 2025-10-21 | 281,500.00 | 284,000.00 | 271,000.00 | 280,500.00 | 278,835.42 | 35,399 |
| 2025-10-20 | 280,000.00 | 284,000.00 | 273,500.00 | 278,500.00 | 276,847.29 | 43,982 |
| 2025-10-17 | 282,500.00 | 290,000.00 | 281,500.00 | 282,500.00 | 280,823.55 | 36,389 |
| 2025-10-16 | 289,500.00 | 291,000.00 | 283,000.00 | 288,000.00 | 286,290.91 | 25,267 |
| 2025-10-15 | 284,500.00 | 293,500.00 | 283,000.00 | 288,500.00 | 286,787.94 | 45,778 |
| 2025-10-14 | 298,000.00 | 300,000.00 | 272,000.00 | 283,500.00 | 281,817.61 | 61,409 |
| 2025-10-13 | 284,000.00 | 292,500.00 | 276,500.00 | 291,500.00 | 289,770.14 | 42,858 |
| 2025-10-10 | 297,000.00 | 299,000.00 | 273,000.00 | 288,500.00 | 286,787.94 | 51,502 |
| 2025-10-02 | 297,500.00 | 300,500.00 | 287,500.00 | 287,500.00 | 285,793.88 | 78,960 |
| 2025-10-01 | 289,500.00 | 298,000.00 | 288,000.00 | 291,000.00 | 289,273.11 | 32,249 |
| 2025-09-30 | 288,000.00 | 297,500.00 | 285,000.00 | 288,500.00 | 286,787.94 | 16,410 |
| 2025-09-29 | 286,500.00 | 294,000.00 | 284,000.00 | 288,000.00 | 286,290.91 | 23,917 |
| 2025-09-26 | 285,000.00 | 291,500.00 | 282,000.00 | 286,500.00 | 284,799.81 | 53,253 |
| 2025-09-25 | 284,000.00 | 305,000.00 | 282,500.00 | 293,000.00 | 291,261.24 | 59,904 |
| 2025-09-24 | 278,000.00 | 290,000.00 | 277,500.00 | 289,000.00 | 287,284.97 | 47,268 |
| 2025-09-23 | 289,500.00 | 290,000.00 | 275,000.00 | 283,500.00 | 281,817.61 | 52,917 |
| 2025-09-22 | 284,500.00 | 289,500.00 | 279,500.00 | 286,500.00 | 284,799.81 | 37,578 |
| 2025-09-19 | 283,000.00 | 287,000.00 | 275,000.00 | 282,500.00 | 280,823.55 | 47,787 |
| 2025-09-18 | 273,000.00 | 295,000.00 | 267,500.00 | 281,500.00 | 279,829.48 | 89,149 |
| 2025-09-17 | 260,500.00 | 275,500.00 | 258,000.00 | 273,500.00 | 271,876.96 | 63,898 |
| 2025-09-16 | 263,000.00 | 269,500.00 | 255,500.00 | 267,000.00 | 265,415.53 | 70,025 |
| 2025-09-15 | 257,000.00 | 263,500.00 | 252,000.00 | 260,500.00 | 258,954.10 | 124,653 |
| 2025-09-12 | 242,000.00 | 248,000.00 | 238,000.00 | 242,000.00 | 240,563.89 | 92,161 |
| 2025-09-11 | 230,500.00 | 235,000.00 | 227,000.00 | 232,500.00 | 231,120.27 | 45,519 |
| 2025-09-10 | 222,000.00 | 235,000.00 | 219,000.00 | 229,000.00 | 227,641.04 | 99,089 |
| 2025-09-09 | 208,500.00 | 217,000.00 | 208,000.00 | 216,000.00 | 214,718.18 | 38,310 |
| 2025-09-08 | 208,000.00 | 209,000.00 | 205,500.00 | 207,500.00 | 206,268.62 | 19,603 |
| 2025-09-05 | 206,000.00 | 208,000.00 | 203,500.00 | 205,000.00 | 203,783.46 | 18,279 |
| 2025-09-04 | 204,500.00 | 205,000.00 | 201,000.00 | 202,500.00 | 201,298.30 | 25,001 |
| 2025-09-03 | 202,000.00 | 205,000.00 | 200,000.00 | 202,000.00 | 200,801.26 | 22,764 |
| 2025-09-02 | 209,000.00 | 209,500.00 | 202,500.00 | 204,000.00 | 202,789.39 | 24,665 |
| 2025-09-01 | 212,000.00 | 213,500.00 | 206,000.00 | 207,000.00 | 205,771.59 | 25,698 |
| 2025-08-29 | 211,000.00 | 220,500.00 | 208,000.00 | 218,500.00 | 217,203.35 | 60,605 |
| 2025-08-28 | 212,000.00 | 213,500.00 | 205,000.00 | 207,500.00 | 206,268.62 | 63,803 |
| 2025-08-27 | 219,500.00 | 219,500.00 | 211,500.00 | 215,000.00 | 213,724.12 | 42,434 |
| 2025-08-26 | 219,000.00 | 222,000.00 | 218,000.00 | 218,000.00 | 216,706.31 | 30,711 |
| 2025-08-25 | 226,000.00 | 226,000.00 | 219,000.00 | 220,500.00 | 219,191.48 | 30,876 |
| 2025-08-22 | 223,500.00 | 224,500.00 | 218,000.00 | 221,500.00 | 220,185.54 | 27,629 |
| 2025-08-21 | 227,000.00 | 229,000.00 | 222,000.00 | 223,500.00 | 222,173.67 | 27,952 |
| 2025-08-20 | 221,000.00 | 225,500.00 | 218,000.00 | 224,000.00 | 222,670.71 | 30,700 |
| 2025-08-19 | 234,000.00 | 234,000.00 | 228,000.00 | 229,000.00 | 227,641.04 | 30,257 |
| 2025-08-18 | 234,500.00 | 235,500.00 | 228,000.00 | 229,000.00 | 227,641.04 | 53,225 |
| 2025-08-14 | 239,000.00 | 247,500.00 | 236,500.00 | 243,000.00 | 241,557.95 | 32,781 |
| 2025-08-13 | 243,000.00 | 246,500.00 | 240,500.00 | 243,000.00 | 241,557.95 | 62,806 |
| 2025-08-12 | 236,500.00 | 242,500.00 | 234,500.00 | 234,500.00 | 233,108.40 | 61,798 |
| 2025-08-11 | 234,000.00 | 238,000.00 | 231,500.00 | 233,500.00 | 232,114.33 | 31,850 |
| 2025-08-08 | 238,500.00 | 240,500.00 | 230,000.00 | 231,000.00 | 229,629.17 | 37,793 |
| 2025-08-07 | 243,000.00 | 243,000.00 | 229,000.00 | 233,500.00 | 232,114.33 | 63,859 |
| 2025-08-06 | 219,500.00 | 222,500.00 | 216,000.00 | 220,500.00 | 219,191.48 | 22,970 |
| 2025-08-05 | 224,500.00 | 225,500.00 | 220,500.00 | 222,500.00 | 221,179.61 | 27,961 |
| 2025-08-04 | 222,500.00 | 223,500.00 | 218,000.00 | 219,000.00 | 217,700.38 | 21,126 |
| 2025-08-01 | 229,000.00 | 235,500.00 | 218,000.00 | 220,000.00 | 218,694.44 | 92,600 |
| 2025-07-31 | 246,500.00 | 247,000.00 | 234,000.00 | 237,500.00 | 236,090.59 | 74,976 |
| 2025-07-30 | 243,000.00 | 255,000.00 | 241,500.00 | 248,500.00 | 247,025.32 | 87,068 |
| 2025-07-29 | 249,000.00 | 249,000.00 | 234,000.00 | 245,500.00 | 244,043.12 | 146,282 |
| 2025-07-28 | 211,500.00 | 238,500.00 | 210,000.00 | 232,500.00 | 231,120.27 | 187,419 |
| 2025-07-25 | 201,500.00 | 205,000.00 | 200,500.00 | 201,000.00 | 199,807.20 | 11,333 |
| 2025-07-24 | 208,500.00 | 211,000.00 | 203,500.00 | 205,500.00 | 204,280.49 | 18,257 |
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.