Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea flag South Korea · Delayed Price · Currency is KRW
43,700
+550 (1.27%)
Oct 10, 2025, 3:30 PM KST

Soulbrain Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202543,750.0044,750.0043,050.0043,700.0043,700.001.27%53,920
Oct 2, 202543,500.0044,400.0043,150.0043,150.0043,150.000.23%53,987
Oct 1, 202542,500.0043,400.0042,500.0043,050.0043,050.001.29%25,921
Sep 30, 202543,350.0043,750.0042,500.0042,500.0042,500.000.95%31,849
Sep 29, 202541,950.0042,450.0041,500.0042,100.0042,100.000.36%26,893
Sep 26, 202543,150.0043,150.0041,300.0041,950.0041,950.00-4.11%60,100
Sep 25, 202543,050.0044,450.0043,000.0043,750.0043,750.000.57%39,497
Sep 24, 202544,500.0044,500.0042,400.0043,500.0043,500.00-2.68%49,095
Sep 23, 202544,400.0044,750.0043,250.0044,700.0044,700.001.94%50,631
Sep 22, 202542,900.0044,450.0042,750.0043,850.0043,850.001.27%46,437
Sep 19, 202544,850.0044,850.0042,900.0043,300.0043,300.00-2.15%60,153
Sep 18, 202544,100.0044,750.0043,300.0044,250.0044,250.001.03%57,777
Sep 17, 202544,100.0044,350.0043,550.0043,800.0043,800.00-2.45%50,678
Sep 16, 202544,200.0045,600.0041,500.0044,900.0044,900.002.05%127,064
Sep 15, 202543,650.0044,500.0043,200.0044,000.0044,000.002.80%74,877
Sep 12, 202542,900.0043,500.0042,350.0042,800.0042,800.001.42%81,932
Sep 11, 202542,450.0042,600.0041,600.0042,200.0042,200.00-85,672
Sep 10, 202541,800.0042,300.0041,200.0042,200.0042,200.000.84%75,610
Sep 9, 202542,500.0043,100.0041,550.0041,850.0041,850.00-1.88%116,613
Sep 8, 202542,500.0042,950.0039,650.0042,650.0042,650.0010.06%293,642
Sep 5, 202538,700.0038,900.0038,300.0038,750.0038,750.001.57%20,883
Sep 4, 202539,100.0039,300.0038,050.0038,150.0038,150.00-0.65%34,624
Sep 3, 202538,600.0038,800.0038,000.0038,400.0038,400.00-0.13%17,089
Sep 2, 202538,900.0039,050.0037,650.0038,450.0038,450.000.13%48,000
Sep 1, 202539,050.0039,300.0038,000.0038,400.0038,400.00-2.41%33,042
Aug 29, 202539,800.0039,900.0038,800.0039,350.0039,350.00-1.01%60,669
Aug 28, 202542,400.0042,400.0039,100.0039,750.0039,750.00-5.92%169,724
Aug 27, 202542,650.0043,050.0041,850.0042,250.0042,250.00-24,210
Aug 26, 202542,200.0043,300.0042,200.0042,250.0042,250.00-1.86%34,029
Aug 25, 202542,700.0043,100.0042,200.0043,050.0043,050.002.26%20,688
Aug 22, 202542,500.0043,250.0041,750.0042,100.0042,100.00-0.82%43,144
Aug 21, 202543,000.0043,400.0042,450.0042,450.0042,450.00-0.82%21,489
Aug 20, 202542,350.0043,400.0042,000.0042,800.0042,800.00-2.95%55,702
Aug 19, 202544,900.0045,500.0043,500.0044,100.0044,100.00-1.56%37,145
Aug 18, 202547,000.0047,100.0044,650.0044,800.0044,800.00-5.88%56,576
Aug 14, 202547,700.0047,950.0047,000.0047,600.0047,600.00-0.31%53,515
Aug 13, 202547,600.0048,400.0046,950.0047,750.0047,750.003.02%114,476
Aug 12, 202547,500.0048,250.0046,250.0046,350.0046,350.00-3.54%91,060
Aug 11, 202545,900.0048,950.0045,700.0048,050.0048,050.006.90%314,248
Aug 8, 202545,300.0046,450.0044,550.0044,950.0044,950.000.11%75,500
Aug 7, 202546,550.0047,000.0044,850.0044,900.0044,900.00-0.11%108,104
Aug 6, 202545,650.0046,150.0044,100.0044,950.0044,950.00-2.81%95,624
Aug 5, 202542,750.0047,000.0042,700.0046,250.0046,250.0010.51%290,808
Aug 4, 202541,550.0042,750.0041,400.0041,850.0041,850.00-0.12%55,019
Aug 1, 202543,700.0044,200.0041,750.0041,900.0041,900.00-5.74%72,583
Jul 31, 202546,300.0046,300.0043,050.0044,450.0044,450.00-1.11%109,624
Jul 30, 202542,050.0047,550.0042,050.0044,950.0044,950.005.52%216,648
Jul 29, 202543,750.0043,800.0041,700.0042,600.0042,600.00-1.39%52,154
Jul 28, 202542,000.0044,000.0040,050.0043,200.0043,200.005.62%128,812
Jul 25, 202541,600.0042,000.0040,700.0040,900.0040,900.00-1.92%39,489