Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 197,100.00 | 199,000.00 | 192,900.00 | 195,000.00 | 189,253.87 | 21,718 |
| 2024-10-24 | 198,600.00 | 198,600.00 | 194,700.00 | 195,200.00 | 189,447.98 | 25,700 |
| 2024-10-23 | 198,000.00 | 201,500.00 | 194,000.00 | 199,600.00 | 193,718.32 | 25,747 |
| 2024-10-22 | 205,500.00 | 206,000.00 | 196,500.00 | 196,600.00 | 190,806.73 | 22,913 |
| 2024-10-21 | 204,000.00 | 206,000.00 | 200,000.00 | 205,500.00 | 199,444.47 | 14,484 |
| 2024-10-18 | 207,500.00 | 207,500.00 | 200,000.00 | 203,000.00 | 197,018.13 | 33,464 |
| 2024-10-17 | 204,500.00 | 211,000.00 | 203,000.00 | 205,500.00 | 199,444.47 | 33,640 |
| 2024-10-16 | 210,000.00 | 212,000.00 | 202,000.00 | 202,000.00 | 196,047.60 | 38,799 |
| 2024-10-15 | 219,500.00 | 220,500.00 | 212,500.00 | 214,000.00 | 207,693.99 | 14,476 |
| 2024-10-14 | 216,000.00 | 220,000.00 | 213,500.00 | 216,500.00 | 210,120.33 | 12,980 |
| 2024-10-11 | 214,500.00 | 217,500.00 | 212,500.00 | 216,000.00 | 209,635.06 | 18,658 |
| 2024-10-10 | 216,000.00 | 218,500.00 | 211,500.00 | 212,500.00 | 206,238.19 | 14,520 |
| 2024-10-08 | 221,500.00 | 225,000.00 | 215,000.00 | 215,000.00 | 208,664.53 | 16,918 |
| 2024-10-07 | 223,500.00 | 229,500.00 | 221,500.00 | 224,000.00 | 217,399.32 | 13,308 |
| 2024-10-04 | 228,500.00 | 230,000.00 | 223,000.00 | 223,500.00 | 216,914.05 | 11,959 |
| 2024-10-02 | 220,000.00 | 230,500.00 | 215,500.00 | 226,500.00 | 219,825.65 | 21,021 |
| 2024-09-30 | 228,000.00 | 229,500.00 | 222,000.00 | 222,000.00 | 215,458.26 | 18,120 |
| 2024-09-27 | 228,000.00 | 230,500.00 | 225,000.00 | 226,000.00 | 219,340.39 | 20,910 |
| 2024-09-26 | 230,000.00 | 234,000.00 | 227,500.00 | 230,500.00 | 223,707.78 | 21,351 |
| 2024-09-25 | 223,500.00 | 231,500.00 | 221,500.00 | 224,500.00 | 217,884.59 | 29,112 |
| 2024-09-24 | 215,500.00 | 220,000.00 | 215,500.00 | 220,000.00 | 213,517.19 | 17,002 |
| 2024-09-23 | 209,500.00 | 217,500.00 | 209,500.00 | 214,500.00 | 208,179.26 | 17,915 |
| 2024-09-20 | 219,500.00 | 219,500.00 | 209,000.00 | 210,000.00 | 203,811.86 | 30,295 |
| 2024-09-19 | 213,000.00 | 216,500.00 | 208,000.00 | 216,500.00 | 210,120.33 | 35,345 |
| 2024-09-13 | 219,000.00 | 219,500.00 | 210,000.00 | 212,500.00 | 206,238.19 | 35,487 |
| 2024-09-12 | 224,500.00 | 228,000.00 | 219,500.00 | 221,000.00 | 214,487.72 | 29,216 |
| 2024-09-11 | 215,000.00 | 223,000.00 | 214,500.00 | 218,500.00 | 212,061.39 | 11,653 |
| 2024-09-10 | 220,000.00 | 229,000.00 | 214,500.00 | 216,500.00 | 210,120.33 | 10,359 |
| 2024-09-09 | 211,500.00 | 221,500.00 | 210,500.00 | 219,000.00 | 212,546.66 | 10,493 |
| 2024-09-06 | 216,500.00 | 218,000.00 | 211,500.00 | 215,500.00 | 209,149.79 | 18,065 |
| 2024-09-05 | 221,000.00 | 224,500.00 | 215,000.00 | 216,500.00 | 210,120.33 | 20,493 |
| 2024-09-04 | 221,000.00 | 227,500.00 | 219,500.00 | 221,000.00 | 214,487.72 | 20,138 |
| 2024-09-03 | 235,000.00 | 235,000.00 | 229,500.00 | 229,500.00 | 222,737.25 | 6,868 |
| 2024-09-02 | 237,000.00 | 238,500.00 | 231,500.00 | 234,000.00 | 227,104.65 | 10,151 |
| 2024-08-30 | 227,000.00 | 239,000.00 | 226,000.00 | 237,000.00 | 230,016.25 | 18,900 |
| 2024-08-29 | 229,500.00 | 231,500.00 | 226,000.00 | 227,000.00 | 220,310.92 | 21,555 |
| 2024-08-28 | 232,000.00 | 236,500.00 | 230,000.00 | 236,000.00 | 229,045.71 | 13,268 |
| 2024-08-27 | 234,500.00 | 235,000.00 | 230,000.00 | 232,000.00 | 225,163.58 | 13,905 |
| 2024-08-26 | 244,500.00 | 245,000.00 | 235,000.00 | 236,000.00 | 229,045.71 | 11,986 |
| 2024-08-23 | 243,500.00 | 245,500.00 | 241,000.00 | 244,500.00 | 237,295.24 | 8,911 |
| 2024-08-22 | 254,000.00 | 254,500.00 | 245,000.00 | 246,500.00 | 239,236.31 | 15,433 |
| 2024-08-21 | 251,000.00 | 256,000.00 | 250,500.00 | 253,500.00 | 246,030.03 | 8,345 |
| 2024-08-20 | 256,500.00 | 259,000.00 | 252,500.00 | 256,000.00 | 248,456.37 | 22,841 |
| 2024-08-19 | 254,000.00 | 258,500.00 | 250,500.00 | 254,000.00 | 246,515.30 | 18,940 |
| 2024-08-16 | 256,500.00 | 258,500.00 | 253,500.00 | 256,500.00 | 248,941.63 | 16,761 |
| 2024-08-14 | 247,000.00 | 250,500.00 | 245,500.00 | 249,500.00 | 242,147.90 | 10,607 |
| 2024-08-13 | 243,500.00 | 247,500.00 | 240,500.00 | 243,000.00 | 235,839.44 | 7,798 |
| 2024-08-12 | 240,000.00 | 246,500.00 | 240,000.00 | 245,500.00 | 238,265.77 | 10,092 |
| 2024-08-09 | 241,000.00 | 244,500.00 | 239,000.00 | 242,500.00 | 235,354.18 | 17,021 |
| 2024-08-08 | 231,000.00 | 237,000.00 | 230,000.00 | 234,000.00 | 227,104.65 | 14,544 |
| 2024-08-07 | 235,500.00 | 244,500.00 | 233,500.00 | 238,000.00 | 230,986.78 | 23,395 |
| 2024-08-06 | 234,500.00 | 241,000.00 | 229,000.00 | 237,500.00 | 230,501.51 | 34,789 |
| 2024-08-05 | 247,000.00 | 247,500.00 | 221,000.00 | 222,500.00 | 215,943.52 | 73,789 |
| 2024-08-02 | 259,000.00 | 259,000.00 | 248,500.00 | 251,500.00 | 244,088.97 | 29,106 |
| 2024-08-01 | 270,500.00 | 271,000.00 | 259,500.00 | 262,500.00 | 254,764.83 | 26,226 |
| 2024-07-31 | 253,000.00 | 266,000.00 | 250,500.00 | 263,500.00 | 255,735.36 | 30,892 |
| 2024-07-30 | 250,500.00 | 255,000.00 | 248,000.00 | 251,500.00 | 244,088.97 | 17,548 |
| 2024-07-29 | 261,000.00 | 261,000.00 | 249,500.00 | 254,000.00 | 246,515.30 | 27,649 |
| 2024-07-26 | 256,500.00 | 263,000.00 | 254,500.00 | 258,000.00 | 250,397.43 | 23,213 |
| 2024-07-25 | 255,000.00 | 259,500.00 | 252,000.00 | 255,000.00 | 247,485.83 | 42,266 |
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.