Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 210,000.00 | 211,500.00 | 205,000.00 | 208,500.00 | 207,262.69 | 18,984 |
| 2025-07-22 | 216,000.00 | 216,000.00 | 208,000.00 | 211,500.00 | 210,244.89 | 19,239 |
| 2025-07-21 | 210,500.00 | 216,000.00 | 209,000.00 | 212,000.00 | 210,741.92 | 15,327 |
| 2025-07-18 | 216,500.00 | 216,500.00 | 210,000.00 | 210,500.00 | 209,250.82 | 26,471 |
| 2025-07-17 | 209,000.00 | 215,000.00 | 206,000.00 | 214,000.00 | 212,730.05 | 50,206 |
| 2025-07-16 | 202,500.00 | 215,500.00 | 200,000.00 | 211,500.00 | 210,244.89 | 105,115 |
| 2025-07-15 | 190,800.00 | 197,400.00 | 188,500.00 | 197,000.00 | 195,830.93 | 41,366 |
| 2025-07-14 | 191,700.00 | 198,400.00 | 190,100.00 | 192,100.00 | 190,960.01 | 28,266 |
| 2025-07-11 | 180,100.00 | 196,900.00 | 180,100.00 | 194,700.00 | 193,544.58 | 60,662 |
| 2025-07-10 | 179,300.00 | 181,300.00 | 178,500.00 | 179,800.00 | 178,733.01 | 10,966 |
| 2025-07-09 | 179,000.00 | 180,300.00 | 176,000.00 | 177,300.00 | 176,247.84 | 15,266 |
| 2025-07-08 | 181,500.00 | 182,500.00 | 178,100.00 | 179,300.00 | 178,235.97 | 22,693 |
| 2025-07-07 | 184,800.00 | 187,200.00 | 182,200.00 | 183,300.00 | 182,212.23 | 9,753 |
| 2025-07-04 | 189,900.00 | 190,000.00 | 184,500.00 | 184,800.00 | 183,703.33 | 16,230 |
| 2025-07-03 | 183,900.00 | 188,400.00 | 182,000.00 | 187,600.00 | 186,486.72 | 20,964 |
| 2025-07-02 | 182,000.00 | 182,200.00 | 179,100.00 | 182,000.00 | 180,919.95 | 14,960 |
| 2025-07-01 | 179,100.00 | 182,300.00 | 179,000.00 | 180,800.00 | 179,727.07 | 19,821 |
| 2025-06-30 | 179,700.00 | 184,000.00 | 177,700.00 | 180,000.00 | 178,931.82 | 19,712 |
| 2025-06-27 | 180,200.00 | 181,100.00 | 176,000.00 | 178,000.00 | 176,943.69 | 14,178 |
| 2025-06-26 | 184,100.00 | 184,400.00 | 178,600.00 | 179,300.00 | 178,235.97 | 14,867 |
| 2025-06-25 | 182,200.00 | 185,500.00 | 178,800.00 | 182,000.00 | 180,919.95 | 26,961 |
| 2025-06-24 | 179,800.00 | 183,000.00 | 178,600.00 | 179,900.00 | 178,832.41 | 25,929 |
| 2025-06-23 | 179,000.00 | 181,900.00 | 172,300.00 | 176,100.00 | 175,054.96 | 32,933 |
| 2025-06-20 | 169,300.00 | 184,600.00 | 168,000.00 | 183,900.00 | 182,808.67 | 64,624 |
| 2025-06-19 | 171,200.00 | 171,500.00 | 168,400.00 | 169,300.00 | 168,295.32 | 11,811 |
| 2025-06-18 | 166,200.00 | 171,900.00 | 166,200.00 | 170,800.00 | 169,786.41 | 13,232 |
| 2025-06-17 | 166,100.00 | 172,800.00 | 165,000.00 | 167,800.00 | 166,804.22 | 21,879 |
| 2025-06-16 | 167,000.00 | 167,800.00 | 162,100.00 | 166,200.00 | 165,213.71 | 12,018 |
| 2025-06-13 | 169,200.00 | 172,900.00 | 164,500.00 | 167,000.00 | 166,008.96 | 32,545 |
| 2025-06-12 | 171,000.00 | 172,900.00 | 169,400.00 | 169,400.00 | 168,394.72 | 22,234 |
| 2025-06-11 | 169,100.00 | 172,800.00 | 169,100.00 | 171,900.00 | 170,879.89 | 26,108 |
| 2025-06-10 | 167,100.00 | 170,000.00 | 166,200.00 | 168,700.00 | 167,698.88 | 14,496 |
| 2025-06-09 | 166,900.00 | 168,800.00 | 166,000.00 | 166,600.00 | 165,611.34 | 15,046 |
| 2025-06-05 | 163,600.00 | 168,800.00 | 162,400.00 | 166,700.00 | 165,710.74 | 28,426 |
| 2025-06-04 | 164,300.00 | 165,800.00 | 163,000.00 | 164,000.00 | 163,026.77 | 19,442 |
| 2025-06-02 | 158,800.00 | 162,600.00 | 158,800.00 | 161,200.00 | 160,243.38 | 20,533 |
| 2025-05-30 | 160,300.00 | 162,700.00 | 158,800.00 | 159,600.00 | 158,652.88 | 20,048 |
| 2025-05-29 | 161,800.00 | 162,100.00 | 159,000.00 | 161,600.00 | 160,641.01 | 16,642 |
| 2025-05-28 | 157,100.00 | 160,000.00 | 156,200.00 | 160,000.00 | 159,050.51 | 22,808 |
| 2025-05-27 | 157,500.00 | 157,900.00 | 155,000.00 | 156,000.00 | 155,074.24 | 19,238 |
| 2025-05-26 | 159,800.00 | 162,000.00 | 157,100.00 | 157,900.00 | 156,962.97 | 21,979 |
| 2025-05-23 | 163,200.00 | 163,200.00 | 158,400.00 | 159,300.00 | 158,354.66 | 20,918 |
| 2025-05-22 | 166,000.00 | 166,000.00 | 161,000.00 | 161,600.00 | 160,641.01 | 22,436 |
| 2025-05-21 | 166,300.00 | 168,100.00 | 165,900.00 | 166,000.00 | 165,014.90 | 9,750 |
| 2025-05-20 | 172,700.00 | 172,700.00 | 164,900.00 | 166,200.00 | 165,213.71 | 31,775 |
| 2025-05-19 | 175,100.00 | 176,200.00 | 168,500.00 | 169,700.00 | 168,692.94 | 30,805 |
| 2025-05-16 | 181,400.00 | 181,400.00 | 175,300.00 | 177,900.00 | 176,844.28 | 16,061 |
| 2025-05-15 | 184,600.00 | 189,500.00 | 179,200.00 | 179,800.00 | 178,733.01 | 21,782 |
| 2025-05-14 | 184,000.00 | 189,300.00 | 183,700.00 | 187,000.00 | 185,890.28 | 30,610 |
| 2025-05-13 | 184,200.00 | 185,400.00 | 182,400.00 | 182,600.00 | 181,516.39 | 17,922 |
| 2025-05-12 | 177,800.00 | 182,600.00 | 174,500.00 | 182,600.00 | 181,516.39 | 31,862 |
| 2025-05-09 | 175,400.00 | 175,400.00 | 172,800.00 | 173,800.00 | 172,768.61 | 10,521 |
| 2025-05-08 | 177,300.00 | 180,300.00 | 174,700.00 | 174,900.00 | 173,862.08 | 19,996 |
| 2025-05-07 | 180,000.00 | 180,900.00 | 174,900.00 | 175,600.00 | 174,557.93 | 17,450 |
| 2025-05-02 | 174,000.00 | 179,400.00 | 172,400.00 | 178,000.00 | 176,943.69 | 24,319 |
| 2025-04-30 | 174,100.00 | 175,900.00 | 173,100.00 | 174,000.00 | 172,967.42 | 18,858 |
| 2025-04-29 | 172,900.00 | 176,700.00 | 170,500.00 | 175,800.00 | 174,756.74 | 23,531 |
| 2025-04-28 | 178,800.00 | 178,900.00 | 171,800.00 | 172,800.00 | 171,774.55 | 21,887 |
| 2025-04-25 | 177,200.00 | 179,500.00 | 176,500.00 | 178,900.00 | 177,838.35 | 14,101 |
| 2025-04-24 | 177,400.00 | 180,800.00 | 173,700.00 | 175,000.00 | 173,961.49 | 28,593 |
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.