Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea · Delayed Price · Currency is KRW 282,500
+1,000 (0.36%)
Sep 19, 2025, 3:30 PM KST
Soulbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 283,000.00 | 287,000.00 | 275,000.00 | 282,500.00 | 282,500.00 | 0.36% | 51,008 |
| Sep 18, 2025 | 273,000.00 | 295,000.00 | 267,500.00 | 281,500.00 | 281,500.00 | 2.93% | 90,816 |
| Sep 17, 2025 | 260,500.00 | 275,500.00 | 258,000.00 | 273,500.00 | 273,500.00 | 2.43% | 66,028 |
| Sep 16, 2025 | 263,000.00 | 269,500.00 | 255,500.00 | 267,000.00 | 267,000.00 | 2.50% | 71,879 |
| Sep 15, 2025 | 257,000.00 | 263,500.00 | 252,000.00 | 260,500.00 | 260,500.00 | 7.64% | 124,653 |
| Sep 12, 2025 | 242,000.00 | 248,000.00 | 238,000.00 | 242,000.00 | 242,000.00 | 4.09% | 92,161 |
| Sep 11, 2025 | 230,500.00 | 235,000.00 | 227,000.00 | 232,500.00 | 232,500.00 | 1.53% | 45,519 |
| Sep 10, 2025 | 222,000.00 | 235,000.00 | 219,000.00 | 229,000.00 | 229,000.00 | 6.02% | 99,089 |
| Sep 9, 2025 | 208,500.00 | 217,000.00 | 208,000.00 | 216,000.00 | 216,000.00 | 4.10% | 38,310 |
| Sep 8, 2025 | 208,000.00 | 209,000.00 | 205,500.00 | 207,500.00 | 207,500.00 | 1.22% | 19,603 |
| Sep 5, 2025 | 206,000.00 | 208,000.00 | 203,500.00 | 205,000.00 | 205,000.00 | 1.23% | 18,279 |
| Sep 4, 2025 | 204,500.00 | 205,000.00 | 201,000.00 | 202,500.00 | 202,500.00 | 0.25% | 25,001 |
| Sep 3, 2025 | 202,000.00 | 205,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | -0.98% | 23,904 |
| Sep 2, 2025 | 209,000.00 | 209,500.00 | 202,500.00 | 204,000.00 | 204,000.00 | -1.45% | 24,665 |
| Sep 1, 2025 | 212,000.00 | 213,500.00 | 206,000.00 | 207,000.00 | 207,000.00 | -5.26% | 26,286 |
| Aug 29, 2025 | 211,000.00 | 220,500.00 | 208,000.00 | 218,500.00 | 218,500.00 | 5.30% | 62,200 |
| 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 |