Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea · Delayed Price · Currency is KRW 429,000
+37,000 (9.44%)
May 21, 2026, 3:30 PM KST
Soulbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 403,000.00 | 434,000.00 | 403,000.00 | 429,000.00 | 429,000.00 | 9.44% | 50,081 |
| May 20, 2026 | 403,500.00 | 408,000.00 | 380,500.00 | 392,000.00 | 392,000.00 | -2.24% | 39,962 |
| May 19, 2026 | 408,500.00 | 435,500.00 | 395,500.00 | 401,000.00 | 401,000.00 | -1.72% | 46,850 |
| May 18, 2026 | 411,500.00 | 412,500.00 | 378,000.00 | 408,000.00 | 408,000.00 | -0.49% | 49,945 |
| May 15, 2026 | 482,500.00 | 482,500.00 | 405,500.00 | 410,000.00 | 410,000.00 | -14.85% | 87,141 |
| May 14, 2026 | 467,000.00 | 488,500.00 | 460,000.00 | 481,500.00 | 481,500.00 | 1.16% | 58,445 |
| May 13, 2026 | 426,000.00 | 476,000.00 | 417,500.00 | 476,000.00 | 476,000.00 | 11.61% | 72,295 |
| May 12, 2026 | 466,000.00 | 478,500.00 | 419,500.00 | 426,500.00 | 426,500.00 | -8.57% | 135,566 |
| May 11, 2026 | 456,500.00 | 466,500.00 | 450,000.00 | 466,500.00 | 466,500.00 | 1.19% | 51,876 |
| May 8, 2026 | 475,000.00 | 475,500.00 | 443,000.00 | 461,000.00 | 461,000.00 | -3.15% | 61,836 |
| May 7, 2026 | 467,500.00 | 494,000.00 | 455,500.00 | 476,000.00 | 476,000.00 | 2.15% | 59,026 |
| May 6, 2026 | 459,500.00 | 470,500.00 | 450,500.00 | 466,000.00 | 466,000.00 | 1.64% | 71,170 |
| May 4, 2026 | 467,500.00 | 473,500.00 | 450,000.00 | 458,500.00 | 458,500.00 | 0.11% | 44,302 |
| Apr 30, 2026 | 475,000.00 | 478,500.00 | 456,500.00 | 458,000.00 | 458,000.00 | -4.38% | 32,300 |
| Apr 29, 2026 | 471,000.00 | 486,000.00 | 468,500.00 | 479,000.00 | 479,000.00 | -0.93% | 28,137 |
| Apr 28, 2026 | 480,000.00 | 491,500.00 | 473,000.00 | 483,500.00 | 483,500.00 | -0.31% | 36,164 |
| Apr 27, 2026 | 478,500.00 | 485,000.00 | 464,000.00 | 485,000.00 | 485,000.00 | 3.41% | 39,920 |
| Apr 24, 2026 | 455,500.00 | 469,500.00 | 450,500.00 | 469,000.00 | 469,000.00 | 1.96% | 30,064 |
| Apr 23, 2026 | 480,500.00 | 485,000.00 | 443,000.00 | 460,000.00 | 460,000.00 | -0.86% | 52,218 |
| Apr 22, 2026 | 445,000.00 | 467,500.00 | 440,500.00 | 464,000.00 | 464,000.00 | 5.22% | 70,800 |
| Apr 21, 2026 | 438,000.00 | 445,000.00 | 433,000.00 | 441,000.00 | 441,000.00 | 1.61% | 32,055 |
| Apr 20, 2026 | 429,500.00 | 438,000.00 | 420,500.00 | 434,000.00 | 434,000.00 | 1.40% | 34,270 |
| Apr 17, 2026 | 430,000.00 | 434,500.00 | 425,500.00 | 428,000.00 | 428,000.00 | -0.81% | 32,190 |
| Apr 16, 2026 | 426,500.00 | 437,000.00 | 414,000.00 | 431,500.00 | 431,500.00 | 1.41% | 39,669 |
| Apr 15, 2026 | 421,500.00 | 431,000.00 | 420,000.00 | 425,500.00 | 425,500.00 | 1.79% | 50,512 |
| Apr 14, 2026 | 423,000.00 | 431,000.00 | 408,500.00 | 418,000.00 | 418,000.00 | 0.24% | 58,771 |
| Apr 13, 2026 | 412,000.00 | 432,000.00 | 411,500.00 | 417,000.00 | 417,000.00 | -2.91% | 22,671 |
| Apr 10, 2026 | 410,500.00 | 439,000.00 | 408,500.00 | 429,500.00 | 429,500.00 | 7.11% | 83,233 |
| Apr 9, 2026 | 401,000.00 | 403,500.00 | 391,000.00 | 401,000.00 | 401,000.00 | -2.67% | 46,030 |
| Apr 8, 2026 | 404,000.00 | 417,500.00 | 398,500.00 | 412,000.00 | 412,000.00 | 7.99% | 72,539 |
| Apr 7, 2026 | 376,000.00 | 381,500.00 | 370,500.00 | 381,500.00 | 381,500.00 | 4.38% | 19,288 |
| Apr 6, 2026 | 376,000.00 | 382,000.00 | 362,500.00 | 365,500.00 | 365,500.00 | -2.92% | 32,591 |
| Apr 3, 2026 | 381,000.00 | 387,500.00 | 362,000.00 | 376,500.00 | 376,500.00 | 0.40% | 41,328 |
| Apr 2, 2026 | 392,500.00 | 401,000.00 | 368,000.00 | 375,000.00 | 375,000.00 | -5.30% | 45,474 |
| Apr 1, 2026 | 385,000.00 | 398,000.00 | 381,000.00 | 396,000.00 | 396,000.00 | 8.79% | 51,357 |
| Mar 31, 2026 | 379,500.00 | 385,000.00 | 360,000.00 | 364,000.00 | 364,000.00 | -4.96% | 56,835 |
| Mar 30, 2026 | 375,000.00 | 396,000.00 | 372,500.00 | 383,000.00 | 383,000.00 | -3.28% | 29,976 |
| Mar 27, 2026 | 393,500.00 | 399,500.00 | 380,500.00 | 396,000.00 | 393,650.00 | 0.25% | 28,517 |
| Mar 26, 2026 | 412,500.00 | 418,000.00 | 395,000.00 | 395,000.00 | 392,655.93 | -5.50% | 53,910 |
| Mar 25, 2026 | 427,500.00 | 435,000.00 | 416,000.00 | 418,000.00 | 415,519.44 | -2.11% | 33,041 |
| Mar 24, 2026 | 416,500.00 | 429,000.00 | 399,500.00 | 427,000.00 | 424,466.04 | 7.15% | 30,480 |
| Mar 23, 2026 | 419,500.00 | 429,000.00 | 395,000.00 | 398,500.00 | 396,135.16 | -6.89% | 44,817 |
| Mar 20, 2026 | 430,000.00 | 440,000.00 | 427,000.00 | 428,000.00 | 425,460.10 | 1.42% | 29,081 |
| Mar 19, 2026 | 423,500.00 | 430,000.00 | 416,000.00 | 422,000.00 | 419,495.71 | -4.09% | 50,170 |
| Mar 18, 2026 | 430,500.00 | 444,000.00 | 430,000.00 | 440,000.00 | 437,388.89 | 4.27% | 43,490 |
| Mar 17, 2026 | 435,000.00 | 437,000.00 | 422,000.00 | 422,000.00 | 419,495.71 | -0.47% | 29,518 |
| Mar 16, 2026 | 429,000.00 | 430,000.00 | 412,500.00 | 424,000.00 | 421,483.84 | -1.74% | 28,362 |
| Mar 13, 2026 | 430,500.00 | 434,000.00 | 415,000.00 | 431,500.00 | 428,939.33 | -1.60% | 46,064 |
| Mar 12, 2026 | 440,000.00 | 446,000.00 | 425,000.00 | 438,500.00 | 435,897.79 | -0.79% | 64,589 |
| Mar 11, 2026 | 494,000.00 | 494,000.00 | 442,000.00 | 442,000.00 | 439,377.02 | -8.96% | 76,264 |