Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea · Delayed Price · Currency is KRW 41,500
+2,300 (5.87%)
Sep 23, 2026, 3:30 PM KST
Soulbrain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 28,350.00 | 31,650.00 | 28,350.00 | 31,000.00 | 31,000.00 | 14.81% | 48,659 |
| Jul 30, 2026 | 26,150.00 | 28,350.00 | 26,000.00 | 27,000.00 | 27,000.00 | -1.10% | 81,305 |
| Jul 29, 2026 | 30,400.00 | 30,400.00 | 25,750.00 | 27,300.00 | 27,300.00 | -6.67% | 84,556 |
| Jul 28, 2026 | 30,650.00 | 30,750.00 | 28,750.00 | 29,250.00 | 29,250.00 | -7.58% | 38,861 |
| Jul 27, 2026 | 31,200.00 | 32,050.00 | 30,800.00 | 31,650.00 | 31,650.00 | 2.26% | 40,931 |
| Jul 24, 2026 | 31,500.00 | 32,300.00 | 30,600.00 | 30,950.00 | 30,950.00 | -5.50% | 30,026 |
| Jul 23, 2026 | 30,750.00 | 32,750.00 | 30,750.00 | 32,750.00 | 32,750.00 | 6.85% | 60,509 |
| Jul 22, 2026 | 31,000.00 | 32,350.00 | 30,350.00 | 30,650.00 | 30,650.00 | 1.66% | 45,256 |
| Jul 21, 2026 | 29,350.00 | 30,600.00 | 28,800.00 | 30,150.00 | 30,150.00 | 3.08% | 62,172 |
| Jul 20, 2026 | 32,000.00 | 32,000.00 | 29,050.00 | 29,250.00 | 29,250.00 | -8.88% | 55,900 |
| Jul 16, 2026 | 32,800.00 | 32,850.00 | 31,200.00 | 32,100.00 | 32,100.00 | -3.31% | 33,453 |
| Jul 15, 2026 | 32,700.00 | 34,150.00 | 32,500.00 | 33,200.00 | 33,200.00 | 4.57% | 55,960 |
| Jul 14, 2026 | 33,450.00 | 33,450.00 | 30,950.00 | 31,750.00 | 31,750.00 | -3.35% | 55,469 |