Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea · Delayed Price · Currency is KRW 282,500
+6,500 (2.36%)
Jul 21, 2026, 2:50 PM KST
Soulbrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 276,000.00 | 280,000.00 | 266,500.00 | 277,500.00 | - | 0.54% | 12,602 |
| Jul 20, 2026 | 284,000.00 | 294,500.00 | 273,500.00 | 276,000.00 | 276,000.00 | -5.32% | 34,696 |
| Jul 16, 2026 | 299,500.00 | 299,500.00 | 276,000.00 | 291,500.00 | 291,500.00 | -4.89% | 50,480 |
| Jul 15, 2026 | 316,500.00 | 319,500.00 | 299,000.00 | 306,500.00 | 306,500.00 | 0.66% | 76,096 |
| Jul 14, 2026 | 317,500.00 | 321,000.00 | 286,000.00 | 304,500.00 | 304,500.00 | -1.30% | 82,222 |
| Jul 13, 2026 | 323,500.00 | 339,000.00 | 305,500.00 | 308,500.00 | 308,500.00 | -0.96% | 66,704 |
| Jul 10, 2026 | 305,000.00 | 321,500.00 | 299,500.00 | 311,500.00 | 311,500.00 | 5.59% | 56,416 |
| Jul 9, 2026 | 293,000.00 | 311,500.00 | 287,500.00 | 295,000.00 | 295,000.00 | 1.72% | 92,254 |
| Jul 8, 2026 | 292,000.00 | 306,000.00 | 288,000.00 | 290,000.00 | 290,000.00 | -5.38% | 56,453 |
| Jul 7, 2026 | 308,500.00 | 323,000.00 | 298,000.00 | 306,500.00 | 306,500.00 | -2.54% | 56,474 |
| Jul 6, 2026 | 317,000.00 | 318,500.00 | 301,000.00 | 314,500.00 | 314,500.00 | -2.48% | 52,095 |
| Jul 3, 2026 | 304,000.00 | 324,000.00 | 293,500.00 | 322,500.00 | 322,500.00 | 6.26% | 78,494 |
| Jul 2, 2026 | 328,500.00 | 329,000.00 | 295,000.00 | 303,500.00 | 303,500.00 | -10.34% | 160,166 |
| Jul 1, 2026 | 365,500.00 | 381,000.00 | 330,000.00 | 338,500.00 | 338,500.00 | -7.39% | 362,083 |
| Jun 30, 2026 | 353,000.00 | 384,000.00 | 352,500.00 | 365,500.00 | 365,500.00 | 6.72% | 151,635 |
| Jun 29, 2026 | 336,000.00 | 356,000.00 | 324,500.00 | 342,500.00 | 342,500.00 | 2.85% | 156,914 |
| Jun 26, 2026 | 341,000.00 | 353,500.00 | 321,500.00 | 333,000.00 | 333,000.00 | -4.03% | 71,543 |
| Jun 25, 2026 | 350,500.00 | 361,000.00 | 334,500.00 | 347,000.00 | 347,000.00 | 2.81% | 55,113 |
| Jun 24, 2026 | 334,500.00 | 349,000.00 | 321,500.00 | 337,500.00 | 337,500.00 | 0.60% | 61,733 |
| Jun 23, 2026 | 384,000.00 | 384,500.00 | 335,000.00 | 335,500.00 | 335,500.00 | -12.86% | 80,997 |
| Jun 22, 2026 | 357,000.00 | 390,000.00 | 357,000.00 | 385,000.00 | 385,000.00 | 5.19% | 69,348 |
| Jun 19, 2026 | 399,000.00 | 407,000.00 | 360,500.00 | 366,000.00 | 366,000.00 | -9.18% | 215,600 |
| Jun 18, 2026 | 402,500.00 | 410,000.00 | 387,000.00 | 403,000.00 | 403,000.00 | -0.98% | 55,035 |
| Jun 17, 2026 | 378,500.00 | 409,500.00 | 378,500.00 | 407,000.00 | 407,000.00 | 7.53% | 99,308 |
| Jun 16, 2026 | 426,000.00 | 427,500.00 | 373,000.00 | 378,500.00 | 378,500.00 | -11.36% | 123,915 |
| Jun 15, 2026 | 450,000.00 | 458,500.00 | 422,500.00 | 427,000.00 | 427,000.00 | -3.28% | 67,318 |
| Jun 12, 2026 | 360,000.00 | 461,500.00 | 357,500.00 | 441,500.00 | 441,500.00 | 24.37% | 473,737 |
| Jun 11, 2026 | 330,000.00 | 355,000.00 | 320,000.00 | 355,000.00 | 355,000.00 | 4.87% | 223,184 |
| Jun 10, 2026 | 328,000.00 | 362,500.00 | 327,000.00 | 338,500.00 | 338,500.00 | -1.17% | 63,545 |
| Jun 9, 2026 | 331,500.00 | 352,000.00 | 331,500.00 | 342,500.00 | 342,500.00 | 5.71% | 72,244 |
| Jun 8, 2026 | 339,000.00 | 349,500.00 | 322,000.00 | 324,000.00 | 324,000.00 | -10.74% | 72,622 |
| Jun 5, 2026 | 381,000.00 | 381,000.00 | 349,000.00 | 363,000.00 | 363,000.00 | -5.59% | 63,867 |
| Jun 4, 2026 | 370,500.00 | 408,500.00 | 369,000.00 | 384,500.00 | 384,500.00 | 6.22% | 102,872 |
| Jun 2, 2026 | 386,500.00 | 389,000.00 | 361,500.00 | 362,000.00 | 362,000.00 | -5.97% | 85,548 |
| Jun 1, 2026 | 389,000.00 | 398,000.00 | 380,000.00 | 385,000.00 | 385,000.00 | 0.65% | 62,920 |
| May 29, 2026 | 412,000.00 | 413,000.00 | 380,500.00 | 382,500.00 | 382,500.00 | -5.44% | 66,656 |
| May 28, 2026 | 416,500.00 | 416,500.00 | 379,000.00 | 404,500.00 | 404,500.00 | -1.94% | 43,626 |
| May 27, 2026 | 459,500.00 | 473,500.00 | 398,500.00 | 412,500.00 | 412,500.00 | -8.74% | 100,532 |
| May 26, 2026 | 444,500.00 | 467,000.00 | 438,500.00 | 452,000.00 | 452,000.00 | 5.24% | 55,363 |
| May 22, 2026 | 435,000.00 | 456,000.00 | 423,500.00 | 429,500.00 | 429,500.00 | 0.12% | 43,610 |
| 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 |