Soulbrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 296,000.00 | 305,500.00 | 282,500.00 | 303,000.00 | 303,000.00 | 30,467 |
| 2026-10-22 | 323,000.00 | 323,000.00 | 298,500.00 | 303,000.00 | 303,000.00 | 21,306 |
| 2026-10-21 | 323,000.00 | 350,000.00 | 318,000.00 | 323,500.00 | 323,500.00 | 28,780 |
| 2026-10-20 | 332,500.00 | 333,500.00 | 312,000.00 | 316,000.00 | 316,000.00 | 32,599 |
| 2026-10-19 | 335,000.00 | 339,500.00 | 319,000.00 | 336,500.00 | 336,500.00 | 27,942 |
| 2026-10-16 | 339,500.00 | 348,500.00 | 330,500.00 | 336,000.00 | 336,000.00 | 42,618 |
| 2026-10-15 | 360,000.00 | 368,000.00 | 327,000.00 | 337,000.00 | 337,000.00 | 51,380 |
| 2026-10-14 | 399,000.00 | 399,500.00 | 372,000.00 | 378,000.00 | 378,000.00 | 35,614 |
| 2026-10-13 | 385,000.00 | 405,500.00 | 377,000.00 | 397,500.00 | 397,500.00 | 46,726 |
| 2026-10-12 | 411,500.00 | 424,000.00 | 389,000.00 | 396,500.00 | 396,500.00 | 39,440 |
| 2026-10-08 | 407,000.00 | 420,000.00 | 405,000.00 | 411,500.00 | 411,500.00 | 32,151 |
| 2026-10-07 | 419,500.00 | 425,500.00 | 409,500.00 | 413,500.00 | 413,500.00 | 31,845 |
| 2026-10-06 | 426,500.00 | 435,000.00 | 416,500.00 | 425,000.00 | 425,000.00 | 29,340 |
| 2026-10-02 | 430,000.00 | 433,500.00 | 412,000.00 | 420,000.00 | 420,000.00 | 30,401 |
| 2026-10-01 | 403,000.00 | 432,500.00 | 402,500.00 | 430,000.00 | 430,000.00 | 61,360 |
| 2026-09-30 | 391,500.00 | 418,500.00 | 391,500.00 | 408,000.00 | 408,000.00 | 88,187 |
| 2026-09-29 | 364,500.00 | 389,000.00 | 361,000.00 | 386,500.00 | 386,500.00 | 66,206 |
| 2026-09-28 | 370,000.00 | 382,500.00 | 362,000.00 | 367,500.00 | 367,500.00 | 45,691 |
| 2026-09-23 | 342,000.00 | 373,000.00 | 339,000.00 | 370,000.00 | 370,000.00 | 58,240 |
| 2026-09-22 | 345,500.00 | 347,500.00 | 333,500.00 | 337,000.00 | 337,000.00 | 15,954 |
| 2026-09-21 | 329,500.00 | 342,000.00 | 325,500.00 | 341,000.00 | 341,000.00 | 16,149 |
| 2026-09-18 | 336,000.00 | 337,000.00 | 326,500.00 | 331,000.00 | 331,000.00 | 15,060 |
| 2026-09-17 | 333,000.00 | 337,000.00 | 324,500.00 | 329,500.00 | 329,500.00 | 11,288 |
| 2026-09-16 | 319,000.00 | 334,000.00 | 319,000.00 | 333,000.00 | 333,000.00 | 14,301 |
| 2026-09-15 | 323,000.00 | 334,000.00 | 320,500.00 | 325,000.00 | 325,000.00 | 16,554 |
| 2026-09-14 | 319,500.00 | 334,500.00 | 315,000.00 | 327,500.00 | 327,500.00 | 21,251 |
| 2026-09-11 | 329,500.00 | 333,000.00 | 326,500.00 | 330,000.00 | 330,000.00 | 19,310 |
| 2026-09-10 | 330,500.00 | 353,000.00 | 330,500.00 | 342,000.00 | 342,000.00 | 28,362 |
| 2026-09-09 | 325,500.00 | 345,500.00 | 322,500.00 | 338,000.00 | 338,000.00 | 26,837 |
| 2026-09-08 | 338,000.00 | 350,000.00 | 325,000.00 | 325,500.00 | 325,500.00 | 25,474 |
| 2026-09-07 | 334,500.00 | 347,000.00 | 331,500.00 | 340,500.00 | 340,500.00 | 38,474 |
| 2026-09-04 | 322,500.00 | 327,500.00 | 318,500.00 | 325,000.00 | 325,000.00 | 24,244 |
| 2026-09-03 | 332,500.00 | 336,000.00 | 313,500.00 | 319,500.00 | 319,500.00 | 21,777 |
| 2026-09-02 | 327,500.00 | 339,000.00 | 325,000.00 | 329,500.00 | 329,500.00 | 38,184 |
| 2026-09-01 | 339,000.00 | 354,500.00 | 337,500.00 | 340,000.00 | 340,000.00 | 22,064 |
| 2026-08-31 | 335,000.00 | 349,000.00 | 324,000.00 | 342,500.00 | 342,500.00 | 33,843 |
| 2026-08-28 | 338,500.00 | 347,000.00 | 336,500.00 | 346,500.00 | 346,500.00 | 30,371 |
| 2026-08-27 | 333,500.00 | 342,500.00 | 332,000.00 | 341,000.00 | 341,000.00 | 22,989 |
| 2026-08-26 | 331,000.00 | 338,000.00 | 326,000.00 | 330,000.00 | 330,000.00 | 15,895 |
| 2026-08-25 | 328,000.00 | 334,500.00 | 313,500.00 | 334,000.00 | 334,000.00 | 19,402 |
| 2026-08-24 | 323,000.00 | 335,000.00 | 323,000.00 | 330,000.00 | 330,000.00 | 19,226 |
| 2026-08-21 | 323,000.00 | 330,500.00 | 320,500.00 | 326,000.00 | 326,000.00 | 23,859 |
| 2026-08-20 | 333,500.00 | 338,500.00 | 326,500.00 | 332,500.00 | 332,500.00 | 20,729 |
| 2026-08-19 | 315,000.00 | 339,500.00 | 310,000.00 | 330,500.00 | 330,500.00 | 25,689 |
| 2026-08-18 | 322,000.00 | 342,500.00 | 322,000.00 | 326,500.00 | 326,500.00 | 44,750 |
| 2026-08-14 | 328,000.00 | 329,500.00 | 301,000.00 | 322,000.00 | 322,000.00 | 38,880 |
| 2026-08-13 | 328,500.00 | 332,000.00 | 323,000.00 | 328,000.00 | 328,000.00 | 36,139 |
| 2026-08-12 | 314,000.00 | 331,000.00 | 310,000.00 | 327,500.00 | 327,500.00 | 27,955 |
| 2026-08-11 | 308,500.00 | 324,500.00 | 306,500.00 | 314,000.00 | 314,000.00 | 38,379 |
| 2026-08-10 | 296,000.00 | 315,000.00 | 296,000.00 | 313,500.00 | 313,500.00 | 32,910 |
| 2026-08-07 | 297,500.00 | 305,000.00 | 287,500.00 | 295,000.00 | 295,000.00 | 37,818 |
| 2026-08-06 | 281,000.00 | 303,000.00 | 281,000.00 | 297,500.00 | 297,500.00 | 42,556 |
| 2026-08-05 | 281,000.00 | 289,500.00 | 272,500.00 | 285,500.00 | 285,500.00 | 34,079 |
| 2026-08-04 | 257,500.00 | 272,500.00 | 255,000.00 | 270,500.00 | 270,500.00 | 43,232 |
| 2026-08-03 | 246,500.00 | 262,000.00 | 242,500.00 | 254,000.00 | 254,000.00 | 36,952 |
| 2026-07-31 | 246,000.00 | 261,500.00 | 243,000.00 | 252,500.00 | 252,500.00 | 44,478 |
| 2026-07-30 | 232,000.00 | 243,500.00 | 221,500.00 | 224,500.00 | 224,500.00 | 56,594 |
| 2026-07-29 | 252,000.00 | 255,000.00 | 215,500.00 | 233,500.00 | 233,500.00 | 59,737 |
| 2026-07-28 | 263,500.00 | 266,000.00 | 242,000.00 | 248,000.00 | 248,000.00 | 44,300 |
| 2026-07-27 | 279,500.00 | 285,500.00 | 272,000.00 | 277,500.00 | 277,500.00 | 37,535 |
Page 1 of 2 · 120 trading daysOlder →
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.