Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea · Delayed Price · Currency is KRW 211,500
+4,000 (1.93%)
Aug 29, 2025, 9:40 AM KST
Soulbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 212,000.00 | 213,500.00 | 205,000.00 | 207,500.00 | 207,500.00 | -3.49% | 63,803 |
| Aug 27, 2025 | 219,500.00 | 219,500.00 | 211,500.00 | 215,000.00 | 215,000.00 | -1.38% | 45,169 |
| Aug 26, 2025 | 219,000.00 | 222,000.00 | 218,000.00 | 218,000.00 | 218,000.00 | -1.13% | 30,711 |
| Aug 25, 2025 | 226,000.00 | 226,000.00 | 219,000.00 | 220,500.00 | 220,500.00 | -0.45% | 31,458 |
| Aug 22, 2025 | 223,500.00 | 224,500.00 | 218,000.00 | 221,500.00 | 221,500.00 | -0.89% | 28,148 |
| Aug 21, 2025 | 227,000.00 | 229,000.00 | 222,000.00 | 223,500.00 | 223,500.00 | -0.22% | 27,952 |
| Aug 20, 2025 | 221,000.00 | 225,500.00 | 218,000.00 | 224,000.00 | 224,000.00 | -2.18% | 31,315 |
| Aug 19, 2025 | 234,000.00 | 234,000.00 | 228,000.00 | 229,000.00 | 229,000.00 | - | 31,798 |
| Aug 18, 2025 | 234,500.00 | 235,500.00 | 228,000.00 | 229,000.00 | 229,000.00 | -5.76% | 53,225 |
| Aug 14, 2025 | 239,000.00 | 247,500.00 | 236,500.00 | 243,000.00 | 243,000.00 | - | 32,781 |
| Aug 13, 2025 | 243,000.00 | 246,500.00 | 240,500.00 | 243,000.00 | 243,000.00 | 3.62% | 62,806 |
| Aug 12, 2025 | 236,500.00 | 242,500.00 | 234,500.00 | 234,500.00 | 234,500.00 | 0.43% | 61,798 |
| Aug 11, 2025 | 234,000.00 | 238,000.00 | 231,500.00 | 233,500.00 | 233,500.00 | 1.08% | 31,850 |
| Aug 8, 2025 | 238,500.00 | 240,500.00 | 230,000.00 | 231,000.00 | 231,000.00 | -1.07% | 37,793 |
| Aug 7, 2025 | 243,000.00 | 243,000.00 | 229,000.00 | 233,500.00 | 233,500.00 | 5.90% | 63,859 |
| Aug 6, 2025 | 219,500.00 | 222,500.00 | 216,000.00 | 220,500.00 | 220,500.00 | -0.90% | 22,970 |
| Aug 5, 2025 | 224,500.00 | 225,500.00 | 220,500.00 | 222,500.00 | 222,500.00 | 1.60% | 27,961 |
| Aug 4, 2025 | 222,500.00 | 223,500.00 | 218,000.00 | 219,000.00 | 219,000.00 | -0.45% | 21,126 |
| Aug 1, 2025 | 229,000.00 | 235,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | -7.37% | 92,600 |
| Jul 31, 2025 | 246,500.00 | 247,000.00 | 234,000.00 | 237,500.00 | 237,500.00 | -4.43% | 74,976 |
| Jul 30, 2025 | 243,000.00 | 255,000.00 | 241,500.00 | 248,500.00 | 248,500.00 | 1.22% | 87,068 |
| Jul 29, 2025 | 249,000.00 | 249,000.00 | 234,000.00 | 245,500.00 | 245,500.00 | 5.59% | 146,282 |
| Jul 28, 2025 | 211,500.00 | 238,500.00 | 210,000.00 | 232,500.00 | 232,500.00 | 15.67% | 187,419 |
| Jul 25, 2025 | 201,500.00 | 205,000.00 | 200,500.00 | 201,000.00 | 201,000.00 | -2.19% | 11,333 |
| Jul 24, 2025 | 208,500.00 | 211,000.00 | 203,500.00 | 205,500.00 | 205,500.00 | -1.44% | 18,257 |
| Jul 23, 2025 | 210,000.00 | 211,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | -1.42% | 18,984 |
| Jul 22, 2025 | 216,000.00 | 216,000.00 | 208,000.00 | 211,500.00 | 211,500.00 | -0.24% | 19,239 |
| Jul 21, 2025 | 210,500.00 | 216,000.00 | 209,000.00 | 212,000.00 | 212,000.00 | 0.71% | 15,327 |
| Jul 18, 2025 | 216,500.00 | 216,500.00 | 210,000.00 | 210,500.00 | 210,500.00 | -1.64% | 26,471 |
| Jul 17, 2025 | 209,000.00 | 215,000.00 | 206,000.00 | 214,000.00 | 214,000.00 | 1.18% | 50,206 |
| Jul 16, 2025 | 202,500.00 | 215,500.00 | 200,000.00 | 211,500.00 | 211,500.00 | 7.36% | 105,115 |
| Jul 15, 2025 | 190,800.00 | 197,400.00 | 188,500.00 | 197,000.00 | 197,000.00 | 2.55% | 41,366 |
| Jul 14, 2025 | 191,700.00 | 198,400.00 | 190,100.00 | 192,100.00 | 192,100.00 | -1.34% | 28,266 |
| Jul 11, 2025 | 180,100.00 | 196,900.00 | 180,100.00 | 194,700.00 | 194,700.00 | 8.29% | 60,662 |
| Jul 10, 2025 | 179,300.00 | 181,300.00 | 178,500.00 | 179,800.00 | 179,800.00 | 1.41% | 10,966 |
| Jul 9, 2025 | 179,000.00 | 180,300.00 | 176,000.00 | 177,300.00 | 177,300.00 | -1.12% | 15,266 |
| Jul 8, 2025 | 181,500.00 | 182,500.00 | 178,100.00 | 179,300.00 | 179,300.00 | -2.18% | 22,693 |
| Jul 7, 2025 | 184,800.00 | 187,200.00 | 182,200.00 | 183,300.00 | 183,300.00 | -0.81% | 9,753 |
| Jul 4, 2025 | 189,900.00 | 190,000.00 | 184,500.00 | 184,800.00 | 184,800.00 | -1.49% | 16,230 |
| Jul 3, 2025 | 183,900.00 | 188,400.00 | 182,000.00 | 187,600.00 | 187,600.00 | 3.08% | 20,964 |
| Jul 2, 2025 | 182,000.00 | 182,200.00 | 179,100.00 | 182,000.00 | 182,000.00 | 0.66% | 14,960 |
| Jul 1, 2025 | 179,100.00 | 182,300.00 | 179,000.00 | 180,800.00 | 180,800.00 | 0.44% | 19,821 |
| Jun 30, 2025 | 179,700.00 | 184,000.00 | 177,700.00 | 180,000.00 | 180,000.00 | 1.12% | 19,712 |
| Jun 27, 2025 | 180,200.00 | 181,100.00 | 176,000.00 | 178,000.00 | 178,000.00 | -0.73% | 14,178 |
| Jun 26, 2025 | 184,100.00 | 184,400.00 | 178,600.00 | 179,300.00 | 179,300.00 | -1.48% | 14,867 |
| Jun 25, 2025 | 182,200.00 | 185,500.00 | 178,800.00 | 182,000.00 | 182,000.00 | 1.17% | 26,961 |
| Jun 24, 2025 | 179,800.00 | 183,000.00 | 178,600.00 | 179,900.00 | 179,900.00 | 2.16% | 25,929 |
| Jun 23, 2025 | 179,000.00 | 181,900.00 | 172,300.00 | 176,100.00 | 176,100.00 | -4.24% | 32,933 |
| Jun 20, 2025 | 169,300.00 | 184,600.00 | 168,000.00 | 183,900.00 | 183,900.00 | 8.62% | 64,624 |
| Jun 19, 2025 | 171,200.00 | 171,500.00 | 168,400.00 | 169,300.00 | 169,300.00 | -0.88% | 11,811 |