Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea · Delayed Price · Currency is KRW 50,400
-3,700 (-6.84%)
May 27, 2026, 3:30 PM KST
Soulbrain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 55,500.00 | 55,500.00 | 50,100.00 | 50,400.00 | 50,400.00 | -6.84% | 105,937 |
| May 26, 2026 | 57,100.00 | 57,600.00 | 53,800.00 | 54,100.00 | 54,100.00 | -2.52% | 109,434 |
| May 22, 2026 | 55,900.00 | 57,500.00 | 55,200.00 | 55,500.00 | 55,500.00 | 1.46% | 76,058 |
| May 21, 2026 | 53,000.00 | 56,100.00 | 52,500.00 | 54,700.00 | 54,700.00 | 7.25% | 75,648 |
| May 20, 2026 | 52,800.00 | 52,900.00 | 50,100.00 | 51,000.00 | 51,000.00 | -3.59% | 98,575 |
| May 19, 2026 | 55,400.00 | 56,000.00 | 50,100.00 | 52,900.00 | 52,900.00 | -3.99% | 75,069 |
| May 18, 2026 | 54,500.00 | 56,400.00 | 53,500.00 | 55,100.00 | 55,100.00 | -2.99% | 123,054 |
| May 15, 2026 | 63,100.00 | 63,900.00 | 55,600.00 | 56,800.00 | 56,800.00 | -8.68% | 167,535 |
| May 14, 2026 | 63,000.00 | 66,000.00 | 60,200.00 | 62,200.00 | 62,200.00 | 1.97% | 94,845 |
| May 13, 2026 | 60,900.00 | 61,700.00 | 57,500.00 | 61,000.00 | 61,000.00 | - | 191,465 |
| May 12, 2026 | 64,000.00 | 66,000.00 | 59,700.00 | 61,000.00 | 61,000.00 | -3.48% | 144,416 |
| May 11, 2026 | 67,700.00 | 68,500.00 | 63,200.00 | 63,200.00 | 63,200.00 | -4.82% | 126,630 |
| May 8, 2026 | 68,100.00 | 68,800.00 | 63,300.00 | 66,400.00 | 66,400.00 | -3.91% | 277,417 |
| May 7, 2026 | 71,000.00 | 71,000.00 | 67,400.00 | 69,100.00 | 69,100.00 | -2.95% | 112,636 |
| May 6, 2026 | 72,200.00 | 74,700.00 | 69,500.00 | 71,200.00 | 71,200.00 | -0.97% | 141,805 |
| May 4, 2026 | 75,000.00 | 79,300.00 | 71,000.00 | 71,900.00 | 71,900.00 | -1.51% | 215,303 |
| Apr 30, 2026 | 78,200.00 | 80,200.00 | 73,000.00 | 73,000.00 | 73,000.00 | -8.29% | 129,803 |
| Apr 29, 2026 | 73,800.00 | 80,800.00 | 72,900.00 | 79,600.00 | 79,600.00 | 3.51% | 191,528 |
| Apr 28, 2026 | 70,500.00 | 79,900.00 | 68,700.00 | 76,900.00 | 76,900.00 | 8.31% | 365,371 |
| Apr 27, 2026 | 66,000.00 | 72,700.00 | 64,300.00 | 71,000.00 | 71,000.00 | 12.52% | 227,276 |
| Apr 24, 2026 | 61,500.00 | 64,500.00 | 61,300.00 | 63,100.00 | 63,100.00 | 3.78% | 109,561 |
| Apr 23, 2026 | 65,800.00 | 66,500.00 | 60,300.00 | 60,800.00 | 60,800.00 | -5.88% | 171,372 |
| Apr 22, 2026 | 66,900.00 | 66,900.00 | 63,600.00 | 64,600.00 | 64,600.00 | -4.30% | 100,136 |
| Apr 21, 2026 | 63,400.00 | 70,500.00 | 63,400.00 | 67,500.00 | 67,500.00 | 10.66% | 333,676 |
| Apr 20, 2026 | 54,600.00 | 63,600.00 | 54,100.00 | 61,000.00 | 61,000.00 | 11.93% | 233,566 |
| Apr 17, 2026 | 53,800.00 | 55,300.00 | 53,300.00 | 54,500.00 | 54,500.00 | 0.93% | 53,550 |
| Apr 16, 2026 | 53,500.00 | 54,600.00 | 53,200.00 | 54,000.00 | 54,000.00 | 0.93% | 55,917 |
| Apr 15, 2026 | 54,500.00 | 54,600.00 | 52,900.00 | 53,500.00 | 53,500.00 | - | 75,615 |
| Apr 14, 2026 | 55,700.00 | 55,900.00 | 53,000.00 | 53,500.00 | 53,500.00 | -2.55% | 69,906 |
| Apr 13, 2026 | 52,100.00 | 56,300.00 | 52,000.00 | 54,900.00 | 54,900.00 | 1.67% | 85,236 |
| Apr 10, 2026 | 50,500.00 | 55,500.00 | 50,500.00 | 54,000.00 | 54,000.00 | 7.57% | 93,057 |
| Apr 9, 2026 | 51,300.00 | 52,300.00 | 49,650.00 | 50,200.00 | 50,200.00 | -3.28% | 81,168 |
| Apr 8, 2026 | 54,100.00 | 54,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | 0.78% | 77,150 |
| Apr 7, 2026 | 48,450.00 | 53,100.00 | 48,300.00 | 51,500.00 | 51,500.00 | 8.19% | 100,170 |
| Apr 6, 2026 | 48,700.00 | 49,100.00 | 47,450.00 | 47,600.00 | 47,600.00 | -0.42% | 30,038 |
| Apr 3, 2026 | 48,050.00 | 49,250.00 | 47,400.00 | 47,800.00 | 47,800.00 | 1.49% | 57,689 |
| Apr 2, 2026 | 49,400.00 | 50,700.00 | 45,700.00 | 47,100.00 | 47,100.00 | -3.88% | 56,796 |
| Apr 1, 2026 | 47,950.00 | 49,800.00 | 46,100.00 | 49,000.00 | 49,000.00 | 7.93% | 58,924 |
| Mar 31, 2026 | 47,550.00 | 47,600.00 | 45,150.00 | 45,400.00 | 45,400.00 | -3.92% | 50,085 |
| Mar 30, 2026 | 46,850.00 | 47,950.00 | 46,200.00 | 47,250.00 | 47,250.00 | -2.28% | 35,381 |
| Mar 27, 2026 | 46,850.00 | 49,600.00 | 46,850.00 | 48,850.00 | 48,350.00 | 0.62% | 46,490 |
| Mar 26, 2026 | 51,100.00 | 51,500.00 | 48,550.00 | 48,550.00 | 48,053.07 | -5.36% | 45,872 |
| Mar 25, 2026 | 50,700.00 | 52,400.00 | 50,100.00 | 51,300.00 | 50,774.92 | 2.60% | 51,824 |
| Mar 24, 2026 | 49,700.00 | 50,000.00 | 47,300.00 | 50,000.00 | 49,488.23 | 6.38% | 113,599 |
| Mar 23, 2026 | 50,500.00 | 50,800.00 | 46,600.00 | 47,000.00 | 46,518.94 | -10.13% | 144,300 |
| Mar 20, 2026 | 52,500.00 | 52,900.00 | 51,500.00 | 52,300.00 | 51,764.69 | 1.16% | 42,387 |
| Mar 19, 2026 | 53,600.00 | 53,700.00 | 51,700.00 | 51,700.00 | 51,170.83 | -6.00% | 76,754 |
| Mar 18, 2026 | 55,000.00 | 55,600.00 | 54,100.00 | 55,000.00 | 54,437.05 | 2.23% | 57,636 |
| Mar 17, 2026 | 56,600.00 | 56,700.00 | 53,500.00 | 53,800.00 | 53,249.33 | -1.28% | 59,767 |
| Mar 16, 2026 | 57,000.00 | 57,300.00 | 53,800.00 | 54,500.00 | 53,942.17 | -4.39% | 75,087 |