Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea · Delayed Price · Currency is KRW 40,600
-450 (-1.10%)
Oct 16, 2026, 3:30 PM KST
Soulbrain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 41,200.00 | 41,850.00 | 39,700.00 | 40,600.00 | 40,600.00 | -1.10% | 79,314 |
| Oct 15, 2026 | 45,400.00 | 45,600.00 | 40,250.00 | 41,050.00 | 41,050.00 | -13.76% | 119,282 |
| Oct 14, 2026 | 49,150.00 | 50,500.00 | 46,500.00 | 47,600.00 | 47,600.00 | -2.46% | 95,260 |
| Oct 13, 2026 | 47,750.00 | 49,450.00 | 45,400.00 | 48,800.00 | 48,800.00 | 2.52% | 135,135 |
| Oct 12, 2026 | 50,100.00 | 51,500.00 | 47,350.00 | 47,600.00 | 47,600.00 | -4.03% | 90,645 |
| Oct 8, 2026 | 48,600.00 | 51,500.00 | 47,500.00 | 49,600.00 | 49,600.00 | 5.20% | 136,748 |
| Oct 7, 2026 | 48,300.00 | 49,000.00 | 47,150.00 | 47,150.00 | 47,150.00 | -4.36% | 53,303 |
| Oct 6, 2026 | 48,800.00 | 49,700.00 | 47,400.00 | 49,300.00 | 49,300.00 | 1.02% | 128,727 |
| Oct 2, 2026 | 44,500.00 | 49,450.00 | 44,100.00 | 48,800.00 | 48,800.00 | 9.79% | 214,630 |
| Oct 1, 2026 | 41,700.00 | 44,450.00 | 41,350.00 | 44,450.00 | 44,450.00 | 5.58% | 67,189 |
| Sep 30, 2026 | 41,850.00 | 44,300.00 | 41,550.00 | 42,100.00 | 42,100.00 | 1.32% | 63,284 |
| Sep 29, 2026 | 40,000.00 | 41,550.00 | 39,500.00 | 41,550.00 | 41,550.00 | 3.10% | 49,915 |
| Sep 28, 2026 | 41,150.00 | 42,150.00 | 40,200.00 | 40,300.00 | 40,300.00 | -2.89% | 44,830 |
| Sep 23, 2026 | 39,400.00 | 41,950.00 | 38,750.00 | 41,500.00 | 41,500.00 | 5.87% | 62,350 |
| Sep 22, 2026 | 40,600.00 | 41,000.00 | 39,200.00 | 39,200.00 | 39,200.00 | -2.24% | 47,085 |
| Sep 21, 2026 | 41,050.00 | 41,150.00 | 39,800.00 | 40,100.00 | 40,100.00 | -1.47% | 48,919 |
| Sep 18, 2026 | 41,300.00 | 41,950.00 | 40,700.00 | 40,700.00 | 40,700.00 | -0.25% | 153,226 |
| Sep 17, 2026 | 41,350.00 | 41,500.00 | 40,600.00 | 40,800.00 | 40,800.00 | -0.73% | 14,558 |
| Sep 16, 2026 | 41,100.00 | 42,000.00 | 40,550.00 | 41,100.00 | 41,100.00 | -1.32% | 16,496 |
| Sep 15, 2026 | 41,100.00 | 42,350.00 | 40,650.00 | 41,650.00 | 41,650.00 | 1.34% | 35,585 |
| Sep 14, 2026 | 41,750.00 | 41,750.00 | 40,200.00 | 41,100.00 | 41,100.00 | -2.49% | 28,296 |
| Sep 11, 2026 | 42,100.00 | 43,000.00 | 41,750.00 | 42,150.00 | 42,150.00 | -4.42% | 47,262 |
| Sep 10, 2026 | 42,450.00 | 44,100.00 | 41,250.00 | 44,100.00 | 44,100.00 | 1.15% | 67,916 |
| Sep 9, 2026 | 41,200.00 | 43,800.00 | 41,200.00 | 43,600.00 | 43,600.00 | 5.06% | 56,162 |
| Sep 8, 2026 | 42,950.00 | 43,100.00 | 41,500.00 | 41,500.00 | 41,500.00 | -2.24% | 36,991 |
| Sep 7, 2026 | 44,200.00 | 44,200.00 | 42,450.00 | 42,450.00 | 42,450.00 | -1.51% | 44,469 |
| Sep 4, 2026 | 42,350.00 | 44,650.00 | 42,150.00 | 43,100.00 | 43,100.00 | 3.86% | 47,776 |
| Sep 3, 2026 | 44,500.00 | 45,400.00 | 40,950.00 | 41,500.00 | 41,500.00 | -3.04% | 71,790 |
| Sep 2, 2026 | 42,500.00 | 45,400.00 | 42,500.00 | 42,800.00 | 42,800.00 | -2.73% | 73,465 |
| Sep 1, 2026 | 44,900.00 | 45,800.00 | 43,750.00 | 44,000.00 | 44,000.00 | 0.69% | 80,487 |
| Aug 31, 2026 | 43,900.00 | 44,200.00 | 42,250.00 | 43,700.00 | 43,700.00 | -0.11% | 66,324 |
| Aug 28, 2026 | 44,350.00 | 44,850.00 | 43,250.00 | 43,750.00 | 43,750.00 | -0.57% | 66,724 |
| Aug 27, 2026 | 43,000.00 | 44,850.00 | 41,700.00 | 44,000.00 | 44,000.00 | 3.90% | 68,623 |
| Aug 26, 2026 | 42,550.00 | 42,650.00 | 40,550.00 | 42,350.00 | 42,350.00 | -2.31% | 68,199 |
| Aug 25, 2026 | 43,000.00 | 43,700.00 | 40,750.00 | 43,350.00 | 43,350.00 | -2.80% | 128,280 |
| Aug 24, 2026 | 38,300.00 | 44,600.00 | 38,050.00 | 44,600.00 | 44,600.00 | 17.52% | 136,450 |
| Aug 21, 2026 | 38,050.00 | 38,600.00 | 37,100.00 | 37,950.00 | 37,950.00 | -2.69% | 36,991 |
| Aug 20, 2026 | 39,300.00 | 40,500.00 | 38,700.00 | 39,000.00 | 39,000.00 | 1.04% | 45,432 |
| Aug 19, 2026 | 38,250.00 | 39,750.00 | 37,350.00 | 38,600.00 | 38,600.00 | -1.40% | 45,777 |
| Aug 18, 2026 | 40,900.00 | 42,700.00 | 39,050.00 | 39,150.00 | 39,150.00 | -2.00% | 65,129 |
| Aug 14, 2026 | 40,200.00 | 41,650.00 | 38,850.00 | 39,950.00 | 39,950.00 | -0.75% | 44,966 |
| Aug 13, 2026 | 40,750.00 | 42,800.00 | 40,050.00 | 40,250.00 | 40,250.00 | -2.19% | 61,699 |
| Aug 12, 2026 | 40,350.00 | 41,300.00 | 38,200.00 | 41,150.00 | 41,150.00 | 0.98% | 49,013 |
| Aug 11, 2026 | 38,000.00 | 41,000.00 | 37,250.00 | 40,750.00 | 40,750.00 | 5.71% | 94,563 |
| Aug 10, 2026 | 35,400.00 | 38,800.00 | 35,400.00 | 38,550.00 | 38,550.00 | 9.05% | 58,772 |
| Aug 7, 2026 | 35,950.00 | 37,600.00 | 34,250.00 | 35,350.00 | 35,350.00 | 1.73% | 55,661 |
| Aug 6, 2026 | 34,400.00 | 35,150.00 | 33,150.00 | 34,750.00 | 34,750.00 | 1.02% | 28,618 |
| Aug 5, 2026 | 34,100.00 | 34,850.00 | 33,750.00 | 34,400.00 | 34,400.00 | 2.53% | 49,306 |
| Aug 4, 2026 | 32,300.00 | 33,550.00 | 32,100.00 | 33,550.00 | 33,550.00 | 7.88% | 65,558 |
| Aug 3, 2026 | 30,200.00 | 32,150.00 | 29,300.00 | 31,100.00 | 31,100.00 | 0.32% | 90,893 |