Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 183,000.00 | 184,600.00 | 179,400.00 | 183,000.00 | 179,808.32 | 19,216 |
| 2025-01-21 | 187,700.00 | 188,000.00 | 180,600.00 | 182,700.00 | 179,513.55 | 23,685 |
| 2025-01-20 | 184,000.00 | 185,400.00 | 181,300.00 | 184,100.00 | 180,889.13 | 29,134 |
| 2025-01-17 | 177,600.00 | 183,800.00 | 176,800.00 | 181,300.00 | 178,137.97 | 36,994 |
| 2025-01-16 | 176,900.00 | 179,200.00 | 175,700.00 | 178,100.00 | 174,993.78 | 31,300 |
| 2025-01-15 | 182,400.00 | 182,800.00 | 173,500.00 | 174,500.00 | 171,456.56 | 49,402 |
| 2025-01-14 | 177,500.00 | 179,500.00 | 174,000.00 | 178,500.00 | 175,386.80 | 12,618 |
| 2025-01-13 | 172,400.00 | 178,700.00 | 172,200.00 | 175,000.00 | 171,947.84 | 14,528 |
| 2025-01-10 | 177,100.00 | 179,200.00 | 174,300.00 | 174,300.00 | 171,260.05 | 19,446 |
| 2025-01-09 | 181,100.00 | 182,500.00 | 177,200.00 | 177,900.00 | 174,797.27 | 16,386 |
| 2025-01-08 | 173,500.00 | 184,000.00 | 173,500.00 | 181,700.00 | 178,530.99 | 24,154 |
| 2025-01-07 | 183,700.00 | 183,700.00 | 173,500.00 | 173,500.00 | 170,474.01 | 29,354 |
| 2025-01-06 | 171,000.00 | 181,500.00 | 170,200.00 | 179,300.00 | 176,172.85 | 30,911 |
| 2025-01-03 | 162,300.00 | 172,200.00 | 162,300.00 | 170,500.00 | 167,526.33 | 20,315 |
| 2025-01-02 | 162,100.00 | 164,500.00 | 160,100.00 | 163,000.00 | 160,157.13 | 14,306 |
| 2024-12-30 | 164,200.00 | 168,000.00 | 161,500.00 | 165,400.00 | 162,515.28 | 14,345 |
| 2024-12-27 | 163,600.00 | 166,300.00 | 161,200.00 | 164,200.00 | 161,336.21 | 15,816 |
| 2024-12-26 | 168,300.00 | 169,200.00 | 163,200.00 | 163,400.00 | 158,585.04 | 16,879 |
| 2024-12-24 | 168,100.00 | 169,800.00 | 166,900.00 | 169,700.00 | 164,699.40 | 11,674 |
| 2024-12-23 | 168,400.00 | 169,500.00 | 166,500.00 | 169,200.00 | 164,214.13 | 13,833 |
| 2024-12-20 | 167,000.00 | 168,300.00 | 165,200.00 | 165,600.00 | 160,720.21 | 15,002 |
| 2024-12-19 | 169,000.00 | 171,300.00 | 166,700.00 | 167,300.00 | 162,370.12 | 18,784 |
| 2024-12-18 | 174,200.00 | 174,200.00 | 169,000.00 | 172,400.00 | 167,319.83 | 33,712 |
| 2024-12-17 | 181,000.00 | 181,100.00 | 170,800.00 | 172,800.00 | 167,708.05 | 24,279 |
| 2024-12-16 | 177,900.00 | 185,500.00 | 177,900.00 | 179,700.00 | 174,404.72 | 24,175 |
| 2024-12-13 | 179,100.00 | 181,100.00 | 176,900.00 | 177,900.00 | 172,657.76 | 20,431 |
| 2024-12-12 | 174,500.00 | 180,400.00 | 172,600.00 | 177,400.00 | 172,172.50 | 35,186 |
| 2024-12-11 | 167,300.00 | 174,800.00 | 166,000.00 | 171,800.00 | 166,737.51 | 25,448 |
| 2024-12-10 | 162,500.00 | 168,500.00 | 161,600.00 | 167,900.00 | 162,952.44 | 20,799 |
| 2024-12-09 | 166,900.00 | 166,900.00 | 159,600.00 | 159,600.00 | 154,897.02 | 28,780 |
| 2024-12-06 | 168,200.00 | 169,600.00 | 164,800.00 | 168,100.00 | 163,146.54 | 24,539 |
| 2024-12-05 | 167,000.00 | 170,900.00 | 165,800.00 | 168,200.00 | 163,243.60 | 22,733 |
| 2024-12-04 | 169,400.00 | 170,100.00 | 166,400.00 | 168,500.00 | 163,534.76 | 31,953 |
| 2024-12-03 | 172,900.00 | 174,900.00 | 171,100.00 | 172,400.00 | 167,319.83 | 32,395 |
| 2024-12-02 | 181,300.00 | 181,400.00 | 172,500.00 | 174,000.00 | 168,872.69 | 45,380 |
| 2024-11-29 | 188,000.00 | 188,000.00 | 178,900.00 | 179,500.00 | 174,210.62 | 24,218 |
| 2024-11-28 | 192,800.00 | 192,800.00 | 185,600.00 | 185,600.00 | 180,130.87 | 14,196 |
| 2024-11-27 | 195,400.00 | 195,400.00 | 189,400.00 | 191,500.00 | 185,857.01 | 22,996 |
| 2024-11-26 | 195,400.00 | 197,300.00 | 193,200.00 | 193,800.00 | 188,089.23 | 10,596 |
| 2024-11-25 | 192,600.00 | 197,900.00 | 191,400.00 | 197,200.00 | 191,389.04 | 12,286 |
| 2024-11-22 | 190,900.00 | 194,900.00 | 190,800.00 | 193,500.00 | 187,798.07 | 16,538 |
| 2024-11-21 | 189,100.00 | 194,200.00 | 188,600.00 | 190,800.00 | 185,177.64 | 12,820 |
| 2024-11-20 | 187,700.00 | 190,600.00 | 187,100.00 | 189,500.00 | 183,915.94 | 10,691 |
| 2024-11-19 | 186,600.00 | 190,700.00 | 185,500.00 | 187,700.00 | 182,168.98 | 16,361 |
| 2024-11-18 | 191,300.00 | 191,600.00 | 184,200.00 | 186,600.00 | 181,101.40 | 24,636 |
| 2024-11-15 | 184,600.00 | 191,300.00 | 182,000.00 | 191,300.00 | 185,662.90 | 22,229 |
| 2024-11-14 | 188,700.00 | 191,500.00 | 186,000.00 | 187,100.00 | 181,586.66 | 20,486 |
| 2024-11-13 | 186,400.00 | 189,900.00 | 184,000.00 | 187,800.00 | 182,266.04 | 19,032 |
| 2024-11-12 | 191,200.00 | 193,700.00 | 186,300.00 | 188,800.00 | 183,236.57 | 25,287 |
| 2024-11-11 | 195,500.00 | 198,300.00 | 190,100.00 | 191,200.00 | 185,565.85 | 18,610 |
| 2024-11-08 | 205,000.00 | 206,000.00 | 198,100.00 | 198,300.00 | 192,456.63 | 10,895 |
| 2024-11-07 | 202,000.00 | 203,500.00 | 198,300.00 | 199,600.00 | 193,718.32 | 17,015 |
| 2024-11-06 | 204,000.00 | 210,000.00 | 202,000.00 | 204,500.00 | 198,473.93 | 23,987 |
| 2024-11-05 | 202,500.00 | 203,000.00 | 199,600.00 | 203,000.00 | 197,018.13 | 10,868 |
| 2024-11-04 | 197,700.00 | 204,000.00 | 195,700.00 | 202,000.00 | 196,047.60 | 25,861 |
| 2024-11-01 | 200,500.00 | 202,000.00 | 195,900.00 | 196,200.00 | 190,418.51 | 18,195 |
| 2024-10-31 | 193,600.00 | 204,000.00 | 191,400.00 | 204,000.00 | 197,988.67 | 29,809 |
| 2024-10-30 | 197,600.00 | 198,100.00 | 193,900.00 | 195,000.00 | 189,253.87 | 15,051 |
| 2024-10-29 | 197,600.00 | 197,900.00 | 193,800.00 | 197,000.00 | 191,194.94 | 16,501 |
| 2024-10-28 | 196,600.00 | 200,500.00 | 195,100.00 | 199,900.00 | 194,009.48 | 11,296 |
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.