Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 180,000.00 | 180,300.00 | 178,300.00 | 178,800.00 | 177,738.94 | 13,971 |
| 2025-04-22 | 177,000.00 | 178,300.00 | 174,800.00 | 176,700.00 | 175,651.40 | 19,744 |
| 2025-04-21 | 173,900.00 | 178,200.00 | 173,900.00 | 175,800.00 | 174,756.74 | 23,976 |
| 2025-04-18 | 175,500.00 | 177,500.00 | 172,100.00 | 175,000.00 | 173,961.49 | 27,502 |
| 2025-04-17 | 173,300.00 | 180,300.00 | 171,000.00 | 178,000.00 | 176,943.69 | 21,015 |
| 2025-04-16 | 177,000.00 | 178,500.00 | 172,300.00 | 173,000.00 | 171,973.36 | 22,771 |
| 2025-04-15 | 173,500.00 | 179,900.00 | 173,500.00 | 177,500.00 | 176,446.65 | 10,571 |
| 2025-04-14 | 176,700.00 | 179,700.00 | 174,200.00 | 174,400.00 | 173,365.05 | 12,856 |
| 2025-04-11 | 171,900.00 | 178,000.00 | 167,500.00 | 176,400.00 | 175,353.18 | 23,273 |
| 2025-04-10 | 173,200.00 | 176,000.00 | 169,100.00 | 175,400.00 | 174,359.12 | 21,223 |
| 2025-04-09 | 169,700.00 | 169,700.00 | 159,000.00 | 161,200.00 | 160,243.38 | 19,369 |
| 2025-04-08 | 170,300.00 | 174,700.00 | 165,800.00 | 167,000.00 | 166,008.96 | 14,733 |
| 2025-04-07 | 165,100.00 | 169,600.00 | 164,000.00 | 165,600.00 | 164,617.27 | 19,852 |
| 2025-04-04 | 184,100.00 | 185,100.00 | 170,500.00 | 174,300.00 | 173,265.64 | 34,709 |
| 2025-04-03 | 184,200.00 | 191,700.00 | 183,700.00 | 185,100.00 | 184,001.55 | 17,216 |
| 2025-04-02 | 196,300.00 | 196,900.00 | 191,000.00 | 193,000.00 | 191,854.67 | 6,922 |
| 2025-04-01 | 190,700.00 | 195,600.00 | 188,000.00 | 195,000.00 | 193,842.80 | 19,642 |
| 2025-03-31 | 185,000.00 | 192,400.00 | 185,000.00 | 188,600.00 | 187,480.78 | 17,345 |
| 2025-03-28 | 197,400.00 | 198,000.00 | 191,300.00 | 192,600.00 | 191,457.05 | 23,570 |
| 2025-03-27 | 200,000.00 | 203,000.00 | 198,700.00 | 198,700.00 | 195,234.49 | 7,082 |
| 2025-03-26 | 201,000.00 | 204,500.00 | 200,500.00 | 202,500.00 | 198,968.22 | 8,993 |
| 2025-03-25 | 204,500.00 | 205,000.00 | 199,300.00 | 201,000.00 | 197,494.38 | 16,808 |
| 2025-03-24 | 204,500.00 | 206,000.00 | 201,000.00 | 201,500.00 | 197,985.66 | 13,007 |
| 2025-03-21 | 207,500.00 | 212,000.00 | 204,000.00 | 206,500.00 | 202,898.46 | 42,506 |
| 2025-03-20 | 207,000.00 | 207,000.00 | 201,500.00 | 205,000.00 | 201,424.62 | 20,750 |
| 2025-03-19 | 200,500.00 | 209,500.00 | 199,400.00 | 204,500.00 | 200,933.34 | 30,104 |
| 2025-03-18 | 211,000.00 | 213,000.00 | 200,500.00 | 201,000.00 | 197,494.38 | 30,193 |
| 2025-03-17 | 216,000.00 | 216,500.00 | 206,000.00 | 207,500.00 | 203,881.02 | 33,493 |
| 2025-03-14 | 202,000.00 | 214,000.00 | 200,000.00 | 210,000.00 | 206,337.41 | 62,914 |
| 2025-03-13 | 205,000.00 | 211,000.00 | 199,900.00 | 200,000.00 | 196,511.82 | 58,872 |
| 2025-03-12 | 200,500.00 | 205,000.00 | 198,300.00 | 202,500.00 | 198,968.22 | 35,551 |
| 2025-03-11 | 195,000.00 | 202,000.00 | 191,300.00 | 199,400.00 | 195,922.29 | 29,297 |
| 2025-03-10 | 194,500.00 | 203,000.00 | 193,800.00 | 199,300.00 | 195,824.03 | 38,436 |
| 2025-03-07 | 181,300.00 | 194,800.00 | 180,200.00 | 193,700.00 | 190,321.70 | 28,061 |
| 2025-03-06 | 191,300.00 | 191,300.00 | 180,900.00 | 182,300.00 | 179,120.53 | 20,851 |
| 2025-03-05 | 186,700.00 | 192,000.00 | 185,000.00 | 189,000.00 | 185,703.67 | 18,584 |
| 2025-03-04 | 185,100.00 | 186,800.00 | 181,900.00 | 184,000.00 | 180,790.88 | 13,412 |
| 2025-02-28 | 187,400.00 | 191,500.00 | 184,500.00 | 186,000.00 | 182,755.99 | 31,179 |
| 2025-02-27 | 195,200.00 | 197,200.00 | 193,000.00 | 193,800.00 | 190,419.96 | 13,657 |
| 2025-02-26 | 200,500.00 | 201,500.00 | 193,800.00 | 194,600.00 | 191,206.00 | 21,931 |
| 2025-02-25 | 193,200.00 | 204,500.00 | 192,100.00 | 199,200.00 | 195,725.77 | 37,210 |
| 2025-02-24 | 193,700.00 | 197,900.00 | 192,700.00 | 195,900.00 | 192,483.33 | 17,590 |
| 2025-02-21 | 198,100.00 | 200,500.00 | 196,100.00 | 198,300.00 | 194,841.47 | 34,034 |
| 2025-02-20 | 204,500.00 | 205,000.00 | 197,800.00 | 198,100.00 | 194,644.96 | 48,906 |
| 2025-02-19 | 201,000.00 | 205,500.00 | 199,400.00 | 204,000.00 | 200,442.06 | 71,097 |
| 2025-02-18 | 189,700.00 | 199,200.00 | 188,500.00 | 197,900.00 | 194,448.45 | 43,650 |
| 2025-02-17 | 189,800.00 | 191,700.00 | 186,500.00 | 189,700.00 | 186,391.46 | 24,629 |
| 2025-02-14 | 186,300.00 | 193,000.00 | 184,500.00 | 188,200.00 | 184,917.62 | 34,959 |
| 2025-02-13 | 191,900.00 | 192,400.00 | 179,200.00 | 184,600.00 | 181,380.41 | 65,327 |
| 2025-02-12 | 191,100.00 | 194,300.00 | 187,000.00 | 189,000.00 | 185,703.67 | 21,742 |
| 2025-02-11 | 191,700.00 | 196,000.00 | 183,600.00 | 192,000.00 | 188,651.35 | 69,086 |
| 2025-02-10 | 177,300.00 | 188,300.00 | 171,500.00 | 188,100.00 | 184,819.37 | 56,876 |
| 2025-02-07 | 174,700.00 | 182,700.00 | 172,900.00 | 178,200.00 | 175,092.03 | 70,402 |
| 2025-02-06 | 169,500.00 | 171,000.00 | 165,900.00 | 168,800.00 | 165,855.98 | 20,561 |
| 2025-02-05 | 166,000.00 | 170,300.00 | 165,500.00 | 169,000.00 | 166,052.49 | 10,309 |
| 2025-02-04 | 166,500.00 | 168,200.00 | 162,800.00 | 163,500.00 | 160,648.41 | 17,102 |
| 2025-02-03 | 164,300.00 | 166,000.00 | 160,600.00 | 162,700.00 | 159,862.37 | 25,304 |
| 2025-01-31 | 174,900.00 | 174,900.00 | 164,500.00 | 168,800.00 | 165,855.98 | 14,919 |
| 2025-01-24 | 174,800.00 | 177,300.00 | 172,800.00 | 175,900.00 | 172,832.15 | 13,154 |
| 2025-01-23 | 184,000.00 | 184,000.00 | 172,500.00 | 173,900.00 | 170,867.03 | 40,797 |
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.