Soulbrain Co., Ltd. (KOSDAQ:357780)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 279,500.00 | 288,000.00 | 279,500.00 | 284,500.00 | - | -0.18% | 13,585 |
| Oct 30, 2025 | 291,500.00 | 291,500.00 | 276,000.00 | 285,000.00 | 285,000.00 | -2.23% | 55,047 |
| Oct 29, 2025 | 282,500.00 | 292,000.00 | 277,500.00 | 291,500.00 | 291,500.00 | 5.05% | 51,006 |
| Oct 28, 2025 | 273,000.00 | 287,000.00 | 272,000.00 | 277,500.00 | 277,500.00 | 0.91% | 53,582 |
| Oct 27, 2025 | 279,000.00 | 279,000.00 | 270,500.00 | 275,000.00 | 275,000.00 | -0.36% | 37,389 |
| Oct 24, 2025 | 278,500.00 | 280,500.00 | 272,000.00 | 276,000.00 | 276,000.00 | 0.91% | 41,917 |
| Oct 23, 2025 | 268,000.00 | 279,500.00 | 268,000.00 | 273,500.00 | 273,500.00 | -1.08% | 47,761 |
| Oct 22, 2025 | 274,500.00 | 276,500.00 | 263,500.00 | 276,500.00 | 276,500.00 | -1.43% | 68,224 |
| Oct 21, 2025 | 281,500.00 | 284,000.00 | 271,000.00 | 280,500.00 | 280,500.00 | 0.72% | 37,169 |
| Oct 20, 2025 | 280,000.00 | 284,000.00 | 273,500.00 | 278,500.00 | 278,500.00 | -1.42% | 43,982 |
| Oct 17, 2025 | 282,500.00 | 290,000.00 | 281,500.00 | 282,500.00 | 282,500.00 | -1.91% | 37,137 |
| Oct 16, 2025 | 289,500.00 | 291,000.00 | 283,000.00 | 288,000.00 | 288,000.00 | -0.17% | 25,267 |
| Oct 15, 2025 | 284,500.00 | 293,500.00 | 283,000.00 | 288,500.00 | 288,500.00 | 1.76% | 47,291 |
| Oct 14, 2025 | 298,000.00 | 300,000.00 | 272,000.00 | 283,500.00 | 283,500.00 | -2.74% | 62,705 |
| Oct 13, 2025 | 284,000.00 | 292,500.00 | 276,500.00 | 291,500.00 | 291,500.00 | 1.04% | 42,858 |
| Oct 10, 2025 | 297,000.00 | 299,000.00 | 273,000.00 | 288,500.00 | 288,500.00 | 0.35% | 52,412 |
| Oct 2, 2025 | 297,500.00 | 300,500.00 | 287,500.00 | 287,500.00 | 287,500.00 | -1.20% | 78,960 |
| Oct 1, 2025 | 289,500.00 | 298,000.00 | 288,000.00 | 291,000.00 | 291,000.00 | 0.87% | 33,104 |
| Sep 30, 2025 | 288,000.00 | 297,500.00 | 285,000.00 | 288,500.00 | 288,500.00 | 0.17% | 17,229 |
| Sep 29, 2025 | 286,500.00 | 294,000.00 | 284,000.00 | 288,000.00 | 288,000.00 | 0.52% | 24,669 |
| Sep 26, 2025 | 285,000.00 | 291,500.00 | 282,000.00 | 286,500.00 | 286,500.00 | -2.22% | 53,253 |
| Sep 25, 2025 | 284,000.00 | 305,000.00 | 282,500.00 | 293,000.00 | 293,000.00 | 1.38% | 60,641 |
| Sep 24, 2025 | 278,000.00 | 290,000.00 | 277,500.00 | 289,000.00 | 289,000.00 | 1.94% | 47,268 |
| Sep 23, 2025 | 289,500.00 | 290,000.00 | 275,000.00 | 283,500.00 | 283,500.00 | -1.05% | 52,917 |
| Sep 22, 2025 | 284,500.00 | 289,500.00 | 279,500.00 | 286,500.00 | 286,500.00 | 1.42% | 39,600 |
| 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 |