Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea · Delayed Price · Currency is KRW 42,900
-1,250 (-2.83%)
Oct 31, 2025, 3:30 PM KST
Soulbrain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43,500.00 | 44,200.00 | 42,900.00 | 43,200.00 | - | -2.15% | 33,379 |
| Oct 30, 2025 | 46,100.00 | 46,200.00 | 43,750.00 | 44,150.00 | 44,150.00 | -4.54% | 85,201 |
| Oct 29, 2025 | 47,150.00 | 47,300.00 | 45,700.00 | 46,250.00 | 46,250.00 | -1.39% | 46,831 |
| Oct 28, 2025 | 46,300.00 | 47,100.00 | 45,050.00 | 46,900.00 | 46,900.00 | 0.43% | 77,983 |
| Oct 27, 2025 | 47,000.00 | 49,200.00 | 46,400.00 | 46,700.00 | 46,700.00 | 3.78% | 174,532 |
| Oct 24, 2025 | 43,500.00 | 45,150.00 | 43,350.00 | 45,000.00 | 45,000.00 | 4.65% | 89,362 |
| Oct 23, 2025 | 44,600.00 | 44,850.00 | 43,000.00 | 43,000.00 | 43,000.00 | -4.12% | 78,769 |
| Oct 22, 2025 | 45,400.00 | 45,600.00 | 43,750.00 | 44,850.00 | 44,850.00 | - | 57,960 |
| Oct 21, 2025 | 45,250.00 | 46,200.00 | 44,550.00 | 44,850.00 | 44,850.00 | 0.11% | 62,326 |
| Oct 20, 2025 | 45,050.00 | 45,900.00 | 43,650.00 | 44,800.00 | 44,800.00 | -1.32% | 52,128 |
| Oct 17, 2025 | 44,700.00 | 47,700.00 | 44,350.00 | 45,400.00 | 45,400.00 | 1.11% | 116,334 |
| Oct 16, 2025 | 43,550.00 | 45,150.00 | 43,350.00 | 44,900.00 | 44,900.00 | 2.86% | 72,622 |
| Oct 15, 2025 | 43,650.00 | 44,200.00 | 43,200.00 | 43,650.00 | 43,650.00 | -0.23% | 31,482 |
| Oct 14, 2025 | 44,300.00 | 46,550.00 | 43,000.00 | 43,750.00 | 43,750.00 | -0.57% | 59,498 |
| Oct 13, 2025 | 42,200.00 | 44,050.00 | 41,850.00 | 44,000.00 | 44,000.00 | 0.69% | 47,391 |
| Oct 10, 2025 | 43,750.00 | 44,750.00 | 43,050.00 | 43,700.00 | 43,700.00 | 1.27% | 53,920 |
| Oct 2, 2025 | 43,500.00 | 44,400.00 | 43,150.00 | 43,150.00 | 43,150.00 | 0.23% | 53,987 |
| Oct 1, 2025 | 42,500.00 | 43,400.00 | 42,500.00 | 43,050.00 | 43,050.00 | 1.29% | 25,921 |
| Sep 30, 2025 | 43,350.00 | 43,750.00 | 42,500.00 | 42,500.00 | 42,500.00 | 0.95% | 31,849 |
| Sep 29, 2025 | 41,950.00 | 42,450.00 | 41,500.00 | 42,100.00 | 42,100.00 | 0.36% | 26,893 |
| Sep 26, 2025 | 43,150.00 | 43,150.00 | 41,300.00 | 41,950.00 | 41,950.00 | -4.11% | 60,100 |
| Sep 25, 2025 | 43,050.00 | 44,450.00 | 43,000.00 | 43,750.00 | 43,750.00 | 0.57% | 39,497 |
| Sep 24, 2025 | 44,500.00 | 44,500.00 | 42,400.00 | 43,500.00 | 43,500.00 | -2.68% | 49,095 |
| Sep 23, 2025 | 44,400.00 | 44,750.00 | 43,250.00 | 44,700.00 | 44,700.00 | 1.94% | 50,631 |
| Sep 22, 2025 | 42,900.00 | 44,450.00 | 42,750.00 | 43,850.00 | 43,850.00 | 1.27% | 46,437 |
| Sep 19, 2025 | 44,850.00 | 44,850.00 | 42,900.00 | 43,300.00 | 43,300.00 | -2.15% | 60,153 |
| Sep 18, 2025 | 44,100.00 | 44,750.00 | 43,300.00 | 44,250.00 | 44,250.00 | 1.03% | 57,777 |
| Sep 17, 2025 | 44,100.00 | 44,350.00 | 43,550.00 | 43,800.00 | 43,800.00 | -2.45% | 50,678 |
| Sep 16, 2025 | 44,200.00 | 45,600.00 | 41,500.00 | 44,900.00 | 44,900.00 | 2.05% | 127,064 |
| Sep 15, 2025 | 43,650.00 | 44,500.00 | 43,200.00 | 44,000.00 | 44,000.00 | 2.80% | 74,877 |
| Sep 12, 2025 | 42,900.00 | 43,500.00 | 42,350.00 | 42,800.00 | 42,800.00 | 1.42% | 81,932 |
| Sep 11, 2025 | 42,450.00 | 42,600.00 | 41,600.00 | 42,200.00 | 42,200.00 | - | 85,672 |
| Sep 10, 2025 | 41,800.00 | 42,300.00 | 41,200.00 | 42,200.00 | 42,200.00 | 0.84% | 75,610 |
| Sep 9, 2025 | 42,500.00 | 43,100.00 | 41,550.00 | 41,850.00 | 41,850.00 | -1.88% | 116,613 |
| Sep 8, 2025 | 42,500.00 | 42,950.00 | 39,650.00 | 42,650.00 | 42,650.00 | 10.06% | 293,642 |
| Sep 5, 2025 | 38,700.00 | 38,900.00 | 38,300.00 | 38,750.00 | 38,750.00 | 1.57% | 20,883 |
| Sep 4, 2025 | 39,100.00 | 39,300.00 | 38,050.00 | 38,150.00 | 38,150.00 | -0.65% | 34,624 |
| Sep 3, 2025 | 38,600.00 | 38,800.00 | 38,000.00 | 38,400.00 | 38,400.00 | -0.13% | 17,089 |
| Sep 2, 2025 | 38,900.00 | 39,050.00 | 37,650.00 | 38,450.00 | 38,450.00 | 0.13% | 48,000 |
| Sep 1, 2025 | 39,050.00 | 39,300.00 | 38,000.00 | 38,400.00 | 38,400.00 | -2.41% | 33,042 |
| Aug 29, 2025 | 39,800.00 | 39,900.00 | 38,800.00 | 39,350.00 | 39,350.00 | -1.01% | 60,669 |
| Aug 28, 2025 | 42,400.00 | 42,400.00 | 39,100.00 | 39,750.00 | 39,750.00 | -5.92% | 169,724 |
| Aug 27, 2025 | 42,650.00 | 43,050.00 | 41,850.00 | 42,250.00 | 42,250.00 | - | 24,210 |
| Aug 26, 2025 | 42,200.00 | 43,300.00 | 42,200.00 | 42,250.00 | 42,250.00 | -1.86% | 34,029 |
| Aug 25, 2025 | 42,700.00 | 43,100.00 | 42,200.00 | 43,050.00 | 43,050.00 | 2.26% | 20,688 |
| Aug 22, 2025 | 42,500.00 | 43,250.00 | 41,750.00 | 42,100.00 | 42,100.00 | -0.82% | 43,144 |
| Aug 21, 2025 | 43,000.00 | 43,400.00 | 42,450.00 | 42,450.00 | 42,450.00 | -0.82% | 21,489 |
| Aug 20, 2025 | 42,350.00 | 43,400.00 | 42,000.00 | 42,800.00 | 42,800.00 | -2.95% | 55,702 |
| Aug 19, 2025 | 44,900.00 | 45,500.00 | 43,500.00 | 44,100.00 | 44,100.00 | -1.56% | 37,145 |
| Aug 18, 2025 | 47,000.00 | 47,100.00 | 44,650.00 | 44,800.00 | 44,800.00 | -5.88% | 56,576 |