Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea · Delayed Price · Currency is KRW 31,650
+700 (2.26%)
Jul 27, 2026, 3:30 PM KST
Soulbrain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 35,850.00 | 36,850.00 | 32,300.00 | 32,850.00 | 32,850.00 | -7.85% | 92,789 |
| Jul 10, 2026 | 34,700.00 | 36,500.00 | 34,300.00 | 35,650.00 | 35,650.00 | 5.63% | 55,349 |
| Jul 9, 2026 | 33,750.00 | 34,650.00 | 32,400.00 | 33,750.00 | 33,750.00 | 2.90% | 96,779 |
| Jul 8, 2026 | 33,900.00 | 34,650.00 | 32,000.00 | 32,800.00 | 32,800.00 | -5.88% | 54,703 |
| Jul 7, 2026 | 36,200.00 | 37,050.00 | 33,900.00 | 34,850.00 | 34,850.00 | -3.46% | 50,853 |
| Jul 6, 2026 | 36,750.00 | 37,900.00 | 35,750.00 | 36,100.00 | 36,100.00 | -1.37% | 53,238 |
| Jul 3, 2026 | 36,500.00 | 36,750.00 | 33,950.00 | 36,600.00 | 36,600.00 | 2.09% | 56,939 |
| Jul 2, 2026 | 38,000.00 | 38,600.00 | 35,850.00 | 35,850.00 | 35,850.00 | -7.84% | 44,953 |
| Jul 1, 2026 | 38,700.00 | 40,600.00 | 38,250.00 | 38,900.00 | 38,900.00 | 1.30% | 55,990 |
| Jun 30, 2026 | 39,250.00 | 40,100.00 | 37,850.00 | 38,400.00 | 38,400.00 | -3.03% | 47,974 |
| Jun 29, 2026 | 35,600.00 | 39,900.00 | 35,400.00 | 39,600.00 | 39,600.00 | 11.24% | 63,559 |
| Jun 26, 2026 | 37,400.00 | 38,100.00 | 35,050.00 | 35,600.00 | 35,600.00 | -6.56% | 96,212 |
| Jun 25, 2026 | 38,650.00 | 39,800.00 | 37,900.00 | 38,100.00 | 38,100.00 | -1.30% | 54,821 |
| Jun 24, 2026 | 37,500.00 | 39,300.00 | 36,000.00 | 38,600.00 | 38,600.00 | 2.25% | 74,146 |
| Jun 23, 2026 | 40,700.00 | 41,200.00 | 37,500.00 | 37,750.00 | 37,750.00 | -7.48% | 74,715 |
| Jun 22, 2026 | 41,000.00 | 42,350.00 | 39,900.00 | 40,800.00 | 40,800.00 | -0.49% | 64,301 |
| Jun 19, 2026 | 43,400.00 | 44,050.00 | 40,600.00 | 41,000.00 | 41,000.00 | -4.87% | 102,670 |
| Jun 18, 2026 | 44,950.00 | 45,000.00 | 42,750.00 | 43,100.00 | 43,100.00 | -5.07% | 53,856 |
| Jun 17, 2026 | 45,000.00 | 45,600.00 | 44,550.00 | 45,400.00 | 45,400.00 | 1.45% | 35,472 |
| Jun 16, 2026 | 47,200.00 | 47,200.00 | 44,250.00 | 44,750.00 | 44,750.00 | -4.28% | 88,779 |
| Jun 15, 2026 | 50,300.00 | 50,500.00 | 46,050.00 | 46,750.00 | 46,750.00 | -3.41% | 107,094 |
| Jun 12, 2026 | 46,050.00 | 51,600.00 | 45,000.00 | 48,400.00 | 48,400.00 | 10.63% | 139,966 |
| Jun 11, 2026 | 41,450.00 | 43,750.00 | 40,950.00 | 43,750.00 | 43,750.00 | 1.98% | 101,855 |
| Jun 10, 2026 | 41,600.00 | 44,700.00 | 41,600.00 | 42,900.00 | 42,900.00 | -0.35% | 59,927 |
| Jun 9, 2026 | 41,550.00 | 44,500.00 | 41,550.00 | 43,050.00 | 43,050.00 | 5.51% | 66,900 |
| Jun 8, 2026 | 42,450.00 | 43,500.00 | 40,300.00 | 40,800.00 | 40,800.00 | -8.52% | 81,503 |
| Jun 5, 2026 | 47,350.00 | 47,350.00 | 44,100.00 | 44,600.00 | 44,600.00 | -7.66% | 74,078 |
| Jun 4, 2026 | 46,550.00 | 50,000.00 | 46,400.00 | 48,300.00 | 48,300.00 | 4.89% | 91,420 |
| Jun 2, 2026 | 47,500.00 | 47,700.00 | 45,650.00 | 46,050.00 | 46,050.00 | -4.36% | 119,170 |
| Jun 1, 2026 | 48,500.00 | 50,000.00 | 47,600.00 | 48,150.00 | 48,150.00 | -3.12% | 104,909 |
| May 29, 2026 | 51,500.00 | 51,500.00 | 47,650.00 | 49,700.00 | 49,700.00 | -1.58% | 90,822 |
| May 28, 2026 | 52,300.00 | 53,600.00 | 48,650.00 | 50,500.00 | 50,500.00 | 0.20% | 108,606 |
| 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 |