Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea · Delayed Price · Currency is KRW 445,500
+4,500 (1.02%)
At close: Feb 27, 2026
Soulbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 425,500.00 | 454,500.00 | 420,500.00 | 445,500.00 | 445,500.00 | 1.02% | 66,230 |
| Feb 26, 2026 | 407,000.00 | 443,000.00 | 400,500.00 | 441,000.00 | 441,000.00 | 9.02% | 95,497 |
| Feb 25, 2026 | 406,500.00 | 415,500.00 | 394,500.00 | 404,500.00 | 404,500.00 | -1.46% | 35,419 |
| Feb 24, 2026 | 405,500.00 | 413,000.00 | 398,500.00 | 410,500.00 | 410,500.00 | - | 44,946 |
| Feb 23, 2026 | 414,000.00 | 422,500.00 | 403,500.00 | 410,500.00 | 410,500.00 | -1.68% | 62,110 |
| Feb 20, 2026 | 418,500.00 | 423,000.00 | 407,000.00 | 417,500.00 | 417,500.00 | -0.71% | 50,272 |
| Feb 19, 2026 | 402,000.00 | 425,000.00 | 400,000.00 | 420,500.00 | 420,500.00 | 5.65% | 94,279 |
| Feb 13, 2026 | 390,000.00 | 403,000.00 | 390,000.00 | 398,000.00 | 398,000.00 | 0.13% | 41,466 |
| Feb 12, 2026 | 394,000.00 | 402,000.00 | 390,000.00 | 397,500.00 | 397,500.00 | 0.89% | 45,965 |
| Feb 11, 2026 | 412,500.00 | 413,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | -3.67% | 50,041 |
| Feb 10, 2026 | 432,500.00 | 434,500.00 | 405,000.00 | 409,000.00 | 409,000.00 | -4.66% | 43,025 |
| Feb 9, 2026 | 419,000.00 | 432,000.00 | 414,500.00 | 429,000.00 | 429,000.00 | 5.41% | 64,660 |
| Feb 6, 2026 | 409,500.00 | 418,000.00 | 382,500.00 | 407,000.00 | 407,000.00 | -0.97% | 61,377 |
| Feb 5, 2026 | 413,000.00 | 422,500.00 | 400,000.00 | 411,000.00 | 411,000.00 | -2.49% | 77,377 |
| Feb 4, 2026 | 432,500.00 | 437,500.00 | 420,000.00 | 421,500.00 | 421,500.00 | -4.42% | 77,608 |
| Feb 3, 2026 | 444,500.00 | 445,500.00 | 419,500.00 | 441,000.00 | 441,000.00 | 5.13% | 91,245 |
| Feb 2, 2026 | 455,500.00 | 463,000.00 | 415,500.00 | 419,500.00 | 419,500.00 | -14.12% | 132,212 |
| Jan 30, 2026 | 454,000.00 | 530,000.00 | 445,000.00 | 488,500.00 | 488,500.00 | 8.56% | 189,127 |
| Jan 29, 2026 | 440,500.00 | 453,500.00 | 392,000.00 | 450,000.00 | 450,000.00 | 9.09% | 134,199 |
| Jan 28, 2026 | 366,000.00 | 415,000.00 | 352,500.00 | 412,500.00 | 412,500.00 | 14.27% | 172,669 |
| Jan 27, 2026 | 350,000.00 | 368,500.00 | 332,000.00 | 361,000.00 | 361,000.00 | 7.12% | 128,090 |
| Jan 26, 2026 | 335,000.00 | 339,000.00 | 323,500.00 | 337,000.00 | 337,000.00 | 2.12% | 112,842 |
| Jan 23, 2026 | 328,000.00 | 330,000.00 | 318,500.00 | 330,000.00 | 330,000.00 | 1.54% | 49,657 |
| Jan 22, 2026 | 336,500.00 | 343,000.00 | 319,000.00 | 325,000.00 | 325,000.00 | -4.27% | 80,640 |
| Jan 21, 2026 | 298,000.00 | 343,000.00 | 295,500.00 | 339,500.00 | 339,500.00 | 9.69% | 110,483 |
| Jan 20, 2026 | 307,500.00 | 317,500.00 | 297,500.00 | 309,500.00 | 309,500.00 | 1.48% | 56,498 |
| Jan 19, 2026 | 290,500.00 | 309,500.00 | 290,500.00 | 305,000.00 | 305,000.00 | 4.45% | 59,247 |
| Jan 16, 2026 | 289,000.00 | 294,500.00 | 283,500.00 | 292,000.00 | 292,000.00 | 1.57% | 43,229 |
| Jan 15, 2026 | 284,000.00 | 295,000.00 | 279,000.00 | 287,500.00 | 287,500.00 | 1.59% | 36,134 |
| Jan 14, 2026 | 278,500.00 | 283,000.00 | 275,500.00 | 283,000.00 | 283,000.00 | 1.80% | 28,621 |
| Jan 13, 2026 | 277,500.00 | 283,000.00 | 273,000.00 | 278,000.00 | 278,000.00 | 0.36% | 36,061 |
| Jan 12, 2026 | 287,000.00 | 292,500.00 | 270,000.00 | 277,000.00 | 277,000.00 | -2.29% | 50,356 |
| Jan 9, 2026 | 283,000.00 | 288,500.00 | 279,500.00 | 283,500.00 | 283,500.00 | - | 42,140 |
| Jan 8, 2026 | 287,000.00 | 297,500.00 | 283,000.00 | 283,500.00 | 283,500.00 | -3.24% | 52,658 |
| Jan 7, 2026 | 287,500.00 | 309,500.00 | 284,000.00 | 293,000.00 | 293,000.00 | 4.64% | 80,585 |
| Jan 6, 2026 | 280,000.00 | 284,000.00 | 268,500.00 | 280,000.00 | 280,000.00 | -0.88% | 60,544 |
| Jan 5, 2026 | 284,000.00 | 290,000.00 | 276,000.00 | 282,500.00 | 282,500.00 | 1.25% | 58,948 |
| Jan 2, 2026 | 262,000.00 | 281,000.00 | 260,000.00 | 279,000.00 | 279,000.00 | 6.49% | 54,072 |
| Dec 30, 2025 | 255,500.00 | 264,500.00 | 254,000.00 | 262,000.00 | 262,000.00 | 2.14% | 30,900 |
| Dec 29, 2025 | 261,000.00 | 263,500.00 | 254,000.00 | 256,500.00 | 256,500.00 | -1.54% | 41,436 |
| Dec 26, 2025 | 260,500.00 | 262,000.00 | 255,000.00 | 260,500.00 | 260,500.00 | 0.97% | 37,703 |
| Dec 24, 2025 | 267,000.00 | 269,000.00 | 257,500.00 | 258,000.00 | 258,000.00 | -2.82% | 20,158 |
| Dec 23, 2025 | 267,500.00 | 271,000.00 | 261,500.00 | 265,500.00 | 265,500.00 | 0.57% | 25,410 |
| Dec 22, 2025 | 263,000.00 | 265,500.00 | 259,500.00 | 264,000.00 | 264,000.00 | 2.92% | 23,342 |
| Dec 19, 2025 | 254,500.00 | 262,000.00 | 251,000.00 | 256,500.00 | 256,500.00 | 1.18% | 21,476 |
| Dec 18, 2025 | 260,000.00 | 260,500.00 | 251,500.00 | 253,500.00 | 253,500.00 | -2.69% | 16,684 |
| Dec 17, 2025 | 249,500.00 | 262,500.00 | 249,500.00 | 260,500.00 | 260,500.00 | 4.83% | 22,152 |
| Dec 16, 2025 | 253,500.00 | 255,500.00 | 248,000.00 | 248,500.00 | 248,500.00 | -2.93% | 22,039 |
| Dec 15, 2025 | 260,000.00 | 260,000.00 | 241,500.00 | 256,000.00 | 256,000.00 | -3.03% | 22,399 |
| Dec 12, 2025 | 263,000.00 | 265,500.00 | 259,500.00 | 264,000.00 | 264,000.00 | 0.57% | 36,233 |