Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 31,500.00 | 32,300.00 | 30,600.00 | 30,950.00 | 30,950.00 | 30,026 |
| 2026-07-23 | 30,750.00 | 32,750.00 | 30,750.00 | 32,750.00 | 32,750.00 | 60,509 |
| 2026-07-22 | 31,000.00 | 32,350.00 | 30,350.00 | 30,650.00 | 30,650.00 | 45,256 |
| 2026-07-21 | 29,350.00 | 30,600.00 | 28,800.00 | 30,150.00 | 30,150.00 | 62,172 |
| 2026-07-20 | 32,000.00 | 32,000.00 | 29,050.00 | 29,250.00 | 29,250.00 | 55,900 |
| 2026-07-16 | 32,800.00 | 32,850.00 | 31,200.00 | 32,100.00 | 32,100.00 | 33,453 |
| 2026-07-15 | 32,700.00 | 34,150.00 | 32,500.00 | 33,200.00 | 33,200.00 | 55,960 |
| 2026-07-14 | 33,450.00 | 33,450.00 | 30,950.00 | 31,750.00 | 31,750.00 | 55,469 |
| 2026-07-13 | 35,850.00 | 36,850.00 | 32,300.00 | 32,850.00 | 32,850.00 | 92,789 |
| 2026-07-10 | 34,700.00 | 36,500.00 | 34,300.00 | 35,650.00 | 35,650.00 | 55,349 |
| 2026-07-09 | 33,750.00 | 34,650.00 | 32,400.00 | 33,750.00 | 33,750.00 | 96,779 |
| 2026-07-08 | 33,900.00 | 34,650.00 | 32,000.00 | 32,800.00 | 32,800.00 | 54,703 |
| 2026-07-07 | 36,200.00 | 37,050.00 | 33,900.00 | 34,850.00 | 34,850.00 | 50,853 |
| 2026-07-06 | 36,750.00 | 37,900.00 | 35,750.00 | 36,100.00 | 36,100.00 | 53,238 |
| 2026-07-03 | 36,500.00 | 36,750.00 | 33,950.00 | 36,600.00 | 36,600.00 | 56,939 |
| 2026-07-02 | 38,000.00 | 38,600.00 | 35,850.00 | 35,850.00 | 35,850.00 | 44,953 |
| 2026-07-01 | 38,700.00 | 40,600.00 | 38,250.00 | 38,900.00 | 38,900.00 | 55,990 |
| 2026-06-30 | 39,250.00 | 40,100.00 | 37,850.00 | 38,400.00 | 38,400.00 | 47,974 |
| 2026-06-29 | 35,600.00 | 39,900.00 | 35,400.00 | 39,600.00 | 39,600.00 | 63,559 |
| 2026-06-26 | 37,400.00 | 38,100.00 | 35,050.00 | 35,600.00 | 35,600.00 | 96,212 |
| 2026-06-25 | 38,650.00 | 39,800.00 | 37,900.00 | 38,100.00 | 38,100.00 | 54,821 |
| 2026-06-24 | 37,500.00 | 39,300.00 | 36,000.00 | 38,600.00 | 38,600.00 | 74,146 |
| 2026-06-23 | 40,700.00 | 41,200.00 | 37,500.00 | 37,750.00 | 37,750.00 | 74,727 |
| 2026-06-22 | 41,000.00 | 42,350.00 | 39,900.00 | 40,800.00 | 40,800.00 | 64,301 |
| 2026-06-19 | 43,400.00 | 44,050.00 | 40,600.00 | 41,000.00 | 41,000.00 | 102,670 |
| 2026-06-18 | 44,950.00 | 45,000.00 | 42,750.00 | 43,100.00 | 43,100.00 | 53,856 |
| 2026-06-17 | 45,000.00 | 45,600.00 | 44,550.00 | 45,400.00 | 45,400.00 | 35,472 |
| 2026-06-16 | 47,200.00 | 47,200.00 | 44,250.00 | 44,750.00 | 44,750.00 | 88,779 |
| 2026-06-15 | 50,300.00 | 50,500.00 | 46,050.00 | 46,750.00 | 46,750.00 | 107,094 |
| 2026-06-12 | 46,050.00 | 51,600.00 | 45,000.00 | 48,400.00 | 48,400.00 | 139,968 |
| 2026-06-11 | 41,450.00 | 43,750.00 | 40,950.00 | 43,750.00 | 43,750.00 | 101,855 |
| 2026-06-10 | 41,600.00 | 44,700.00 | 41,600.00 | 42,900.00 | 42,900.00 | 59,927 |
| 2026-06-09 | 41,550.00 | 44,500.00 | 41,550.00 | 43,050.00 | 43,050.00 | 66,900 |
| 2026-06-08 | 42,450.00 | 43,500.00 | 40,300.00 | 40,800.00 | 40,800.00 | 81,503 |
| 2026-06-05 | 47,350.00 | 47,350.00 | 44,100.00 | 44,600.00 | 44,600.00 | 74,078 |
| 2026-06-04 | 46,550.00 | 50,000.00 | 46,400.00 | 48,300.00 | 48,300.00 | 91,420 |
| 2026-06-02 | 47,500.00 | 47,700.00 | 45,650.00 | 46,050.00 | 46,050.00 | 119,170 |
| 2026-06-01 | 48,500.00 | 50,000.00 | 47,600.00 | 48,150.00 | 48,150.00 | 104,909 |
| 2026-05-29 | 51,500.00 | 51,500.00 | 47,650.00 | 49,700.00 | 49,700.00 | 90,822 |
| 2026-05-28 | 52,300.00 | 53,600.00 | 48,650.00 | 50,500.00 | 50,500.00 | 108,606 |
| 2026-05-27 | 55,500.00 | 55,500.00 | 50,100.00 | 50,400.00 | 50,400.00 | 105,937 |
| 2026-05-26 | 57,100.00 | 57,600.00 | 53,800.00 | 54,100.00 | 54,100.00 | 109,434 |
| 2026-05-22 | 55,900.00 | 57,500.00 | 55,200.00 | 55,500.00 | 55,500.00 | 76,058 |
| 2026-05-21 | 53,000.00 | 56,100.00 | 52,500.00 | 54,700.00 | 54,700.00 | 75,648 |
| 2026-05-20 | 52,800.00 | 52,900.00 | 50,100.00 | 51,000.00 | 51,000.00 | 98,575 |
| 2026-05-19 | 55,400.00 | 56,000.00 | 50,100.00 | 52,900.00 | 52,900.00 | 75,069 |
| 2026-05-18 | 54,500.00 | 56,400.00 | 53,500.00 | 55,100.00 | 55,100.00 | 123,054 |
| 2026-05-15 | 63,100.00 | 63,900.00 | 55,600.00 | 56,800.00 | 56,800.00 | 167,535 |
| 2026-05-14 | 63,000.00 | 66,000.00 | 60,200.00 | 62,200.00 | 62,200.00 | 94,845 |
| 2026-05-13 | 60,900.00 | 61,700.00 | 57,500.00 | 61,000.00 | 61,000.00 | 191,465 |
| 2026-05-12 | 64,000.00 | 66,000.00 | 59,700.00 | 61,000.00 | 61,000.00 | 144,416 |
| 2026-05-11 | 67,700.00 | 68,500.00 | 63,200.00 | 63,200.00 | 63,200.00 | 126,630 |
| 2026-05-08 | 68,100.00 | 68,800.00 | 63,300.00 | 66,400.00 | 66,400.00 | 277,417 |
| 2026-05-07 | 71,000.00 | 71,000.00 | 67,400.00 | 69,100.00 | 69,100.00 | 112,636 |
| 2026-05-06 | 72,200.00 | 74,700.00 | 69,500.00 | 71,200.00 | 71,200.00 | 141,805 |
| 2026-05-04 | 75,000.00 | 79,300.00 | 71,000.00 | 71,900.00 | 71,900.00 | 215,303 |
| 2026-04-30 | 78,200.00 | 80,200.00 | 73,000.00 | 73,000.00 | 73,000.00 | 129,803 |
| 2026-04-29 | 73,800.00 | 80,800.00 | 72,900.00 | 79,600.00 | 79,600.00 | 191,528 |
| 2026-04-28 | 70,500.00 | 79,900.00 | 68,700.00 | 76,900.00 | 76,900.00 | 365,371 |
| 2026-04-27 | 66,000.00 | 72,700.00 | 64,300.00 | 71,000.00 | 71,000.00 | 227,276 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 225.4310 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.