Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea · Delayed Price · Currency is KRW 39,000
+100 (0.26%)
Nov 12, 2026, 3:32 PM KST
Soulbrain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38,500.00 | 39,600.00 | 37,700.00 | 39,000.00 | 39,000.00 | 0.26% | 48,831 |
| Nov 11, 2026 | 34,450.00 | 39,100.00 | 34,450.00 | 38,900.00 | 38,900.00 | 12.75% | 50,294 |
| Nov 10, 2026 | 34,100.00 | 35,700.00 | 34,100.00 | 34,500.00 | 34,500.00 | 4.86% | 37,102 |
| Nov 9, 2026 | 32,550.00 | 34,600.00 | 32,550.00 | 32,900.00 | 32,900.00 | -0.90% | 37,499 |
| Nov 6, 2026 | 33,300.00 | 35,000.00 | 32,550.00 | 33,200.00 | 33,200.00 | -7.13% | 56,550 |
| Nov 5, 2026 | 38,950.00 | 39,000.00 | 35,350.00 | 35,750.00 | 35,750.00 | -8.68% | 55,898 |
| Nov 4, 2026 | 37,300.00 | 39,200.00 | 35,950.00 | 39,150.00 | 39,150.00 | 8.00% | 67,285 |
| Nov 3, 2026 | 37,250.00 | 37,850.00 | 35,950.00 | 36,250.00 | 36,250.00 | -5.10% | 50,345 |
| Nov 2, 2026 | 36,900.00 | 38,500.00 | 36,200.00 | 38,200.00 | 38,200.00 | 2.96% | 33,637 |
| Oct 30, 2026 | 37,050.00 | 38,200.00 | 36,150.00 | 37,100.00 | 37,100.00 | -3.39% | 42,810 |
| Oct 29, 2026 | 38,700.00 | 39,050.00 | 37,050.00 | 38,400.00 | 38,400.00 | -0.52% | 51,602 |
| Oct 28, 2026 | 38,450.00 | 39,600.00 | 37,950.00 | 38,600.00 | 38,600.00 | 2.52% | 41,493 |
| Oct 27, 2026 | 36,600.00 | 38,500.00 | 36,600.00 | 37,650.00 | 37,650.00 | 4.73% | 43,697 |
| Oct 26, 2026 | 36,100.00 | 37,250.00 | 35,050.00 | 35,950.00 | 35,950.00 | -3.36% | 43,334 |
| Oct 23, 2026 | 37,000.00 | 37,550.00 | 35,900.00 | 37,200.00 | 37,200.00 | -2.62% | 50,376 |
| Oct 22, 2026 | 40,850.00 | 40,850.00 | 38,100.00 | 38,200.00 | 38,200.00 | -6.26% | 54,183 |
| Oct 21, 2026 | 41,100.00 | 41,900.00 | 40,100.00 | 40,750.00 | 40,750.00 | 0.62% | 32,453 |
| Oct 20, 2026 | 42,200.00 | 42,900.00 | 40,350.00 | 40,500.00 | 40,500.00 | -7.00% | 47,004 |
| Oct 19, 2026 | 39,100.00 | 43,700.00 | 38,650.00 | 43,550.00 | 43,550.00 | 7.27% | 66,852 |
| Oct 16, 2026 | 41,200.00 | 41,850.00 | 39,700.00 | 40,600.00 | 40,600.00 | -1.10% | 77,169 |
| 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 |