Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea flag South Korea · Delayed Price · Currency is KRW
284,000
-1,000 (-0.35%)
Oct 31, 2025, 1:40 PM KST

Soulbrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025279,500.00288,000.00279,500.00284,500.00--0.18%13,585
Oct 30, 2025291,500.00291,500.00276,000.00285,000.00285,000.00-2.23%55,047
Oct 29, 2025282,500.00292,000.00277,500.00291,500.00291,500.005.05%51,006
Oct 28, 2025273,000.00287,000.00272,000.00277,500.00277,500.000.91%53,582
Oct 27, 2025279,000.00279,000.00270,500.00275,000.00275,000.00-0.36%37,389
Oct 24, 2025278,500.00280,500.00272,000.00276,000.00276,000.000.91%41,917
Oct 23, 2025268,000.00279,500.00268,000.00273,500.00273,500.00-1.08%47,761
Oct 22, 2025274,500.00276,500.00263,500.00276,500.00276,500.00-1.43%68,224
Oct 21, 2025281,500.00284,000.00271,000.00280,500.00280,500.000.72%37,169
Oct 20, 2025280,000.00284,000.00273,500.00278,500.00278,500.00-1.42%43,982
Oct 17, 2025282,500.00290,000.00281,500.00282,500.00282,500.00-1.91%37,137
Oct 16, 2025289,500.00291,000.00283,000.00288,000.00288,000.00-0.17%25,267
Oct 15, 2025284,500.00293,500.00283,000.00288,500.00288,500.001.76%47,291
Oct 14, 2025298,000.00300,000.00272,000.00283,500.00283,500.00-2.74%62,705
Oct 13, 2025284,000.00292,500.00276,500.00291,500.00291,500.001.04%42,858
Oct 10, 2025297,000.00299,000.00273,000.00288,500.00288,500.000.35%52,412
Oct 2, 2025297,500.00300,500.00287,500.00287,500.00287,500.00-1.20%78,960
Oct 1, 2025289,500.00298,000.00288,000.00291,000.00291,000.000.87%33,104
Sep 30, 2025288,000.00297,500.00285,000.00288,500.00288,500.000.17%17,229
Sep 29, 2025286,500.00294,000.00284,000.00288,000.00288,000.000.52%24,669
Sep 26, 2025285,000.00291,500.00282,000.00286,500.00286,500.00-2.22%53,253
Sep 25, 2025284,000.00305,000.00282,500.00293,000.00293,000.001.38%60,641
Sep 24, 2025278,000.00290,000.00277,500.00289,000.00289,000.001.94%47,268
Sep 23, 2025289,500.00290,000.00275,000.00283,500.00283,500.00-1.05%52,917
Sep 22, 2025284,500.00289,500.00279,500.00286,500.00286,500.001.42%39,600
Sep 19, 2025283,000.00287,000.00275,000.00282,500.00282,500.000.36%51,008
Sep 18, 2025273,000.00295,000.00267,500.00281,500.00281,500.002.93%90,816
Sep 17, 2025260,500.00275,500.00258,000.00273,500.00273,500.002.43%66,028
Sep 16, 2025263,000.00269,500.00255,500.00267,000.00267,000.002.50%71,879
Sep 15, 2025257,000.00263,500.00252,000.00260,500.00260,500.007.64%124,653
Sep 12, 2025242,000.00248,000.00238,000.00242,000.00242,000.004.09%92,161
Sep 11, 2025230,500.00235,000.00227,000.00232,500.00232,500.001.53%45,519
Sep 10, 2025222,000.00235,000.00219,000.00229,000.00229,000.006.02%99,089
Sep 9, 2025208,500.00217,000.00208,000.00216,000.00216,000.004.10%38,310
Sep 8, 2025208,000.00209,000.00205,500.00207,500.00207,500.001.22%19,603
Sep 5, 2025206,000.00208,000.00203,500.00205,000.00205,000.001.23%18,279
Sep 4, 2025204,500.00205,000.00201,000.00202,500.00202,500.000.25%25,001
Sep 3, 2025202,000.00205,000.00200,000.00202,000.00202,000.00-0.98%23,904
Sep 2, 2025209,000.00209,500.00202,500.00204,000.00204,000.00-1.45%24,665
Sep 1, 2025212,000.00213,500.00206,000.00207,000.00207,000.00-5.26%26,286
Aug 29, 2025211,000.00220,500.00208,000.00218,500.00218,500.005.30%62,200
Aug 28, 2025212,000.00213,500.00205,000.00207,500.00207,500.00-3.49%63,803
Aug 27, 2025219,500.00219,500.00211,500.00215,000.00215,000.00-1.38%45,169
Aug 26, 2025219,000.00222,000.00218,000.00218,000.00218,000.00-1.13%30,711
Aug 25, 2025226,000.00226,000.00219,000.00220,500.00220,500.00-0.45%31,458
Aug 22, 2025223,500.00224,500.00218,000.00221,500.00221,500.00-0.89%28,148
Aug 21, 2025227,000.00229,000.00222,000.00223,500.00223,500.00-0.22%27,952
Aug 20, 2025221,000.00225,500.00218,000.00224,000.00224,000.00-2.18%31,315
Aug 19, 2025234,000.00234,000.00228,000.00229,000.00229,000.00-31,798
Aug 18, 2025234,500.00235,500.00228,000.00229,000.00229,000.00-5.76%53,225