Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea · Delayed Price · Currency is KRW 325,000
+5,500 (1.72%)
Sep 4, 2026, 3:30 PM KST
Soulbrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 322,500.00 | 327,500.00 | 318,500.00 | 325,000.00 | 325,000.00 | 1.72% | 24,244 |
| Sep 3, 2026 | 332,500.00 | 336,000.00 | 313,500.00 | 319,500.00 | 319,500.00 | -3.03% | 21,777 |
| Sep 2, 2026 | 327,500.00 | 339,000.00 | 325,000.00 | 329,500.00 | 329,500.00 | -3.09% | 38,184 |
| Sep 1, 2026 | 339,000.00 | 354,500.00 | 337,500.00 | 340,000.00 | 340,000.00 | -0.73% | 22,064 |
| Aug 31, 2026 | 335,000.00 | 349,000.00 | 324,000.00 | 342,500.00 | 342,500.00 | -1.15% | 33,843 |
| Aug 28, 2026 | 338,500.00 | 347,000.00 | 336,500.00 | 346,500.00 | 346,500.00 | 1.61% | 30,371 |
| Aug 27, 2026 | 333,500.00 | 342,500.00 | 332,000.00 | 341,000.00 | 341,000.00 | 3.33% | 22,989 |
| Aug 26, 2026 | 331,000.00 | 338,000.00 | 326,000.00 | 330,000.00 | 330,000.00 | -1.20% | 15,895 |
| Aug 25, 2026 | 328,000.00 | 334,500.00 | 313,500.00 | 334,000.00 | 334,000.00 | 1.21% | 19,401 |
| Aug 24, 2026 | 323,000.00 | 335,000.00 | 323,000.00 | 330,000.00 | 330,000.00 | 1.23% | 19,226 |
| Aug 21, 2026 | 323,000.00 | 330,500.00 | 320,500.00 | 326,000.00 | 326,000.00 | -1.95% | 23,859 |
| Aug 20, 2026 | 333,500.00 | 338,500.00 | 326,500.00 | 332,500.00 | 332,500.00 | 0.61% | 20,729 |
| Aug 19, 2026 | 315,000.00 | 339,500.00 | 310,000.00 | 330,500.00 | 330,500.00 | 1.23% | 25,689 |
| Aug 18, 2026 | 322,000.00 | 342,500.00 | 322,000.00 | 326,500.00 | 326,500.00 | 1.40% | 44,750 |
| Aug 14, 2026 | 328,000.00 | 329,500.00 | 301,000.00 | 322,000.00 | 322,000.00 | -1.83% | 38,880 |
| Aug 13, 2026 | 328,500.00 | 332,000.00 | 323,000.00 | 328,000.00 | 328,000.00 | 0.15% | 36,139 |
| Aug 12, 2026 | 314,000.00 | 331,000.00 | 310,000.00 | 327,500.00 | 327,500.00 | 4.30% | 27,955 |
| Aug 11, 2026 | 308,500.00 | 324,500.00 | 306,500.00 | 314,000.00 | 314,000.00 | 0.16% | 38,379 |
| Aug 10, 2026 | 296,000.00 | 315,000.00 | 296,000.00 | 313,500.00 | 313,500.00 | 6.27% | 32,910 |
| Aug 7, 2026 | 297,500.00 | 305,000.00 | 287,500.00 | 295,000.00 | 295,000.00 | -0.84% | 37,818 |
| Aug 6, 2026 | 281,000.00 | 303,000.00 | 281,000.00 | 297,500.00 | 297,500.00 | 4.20% | 42,556 |
| Aug 5, 2026 | 281,000.00 | 289,500.00 | 272,500.00 | 285,500.00 | 285,500.00 | 5.55% | 34,079 |
| Aug 4, 2026 | 257,500.00 | 272,500.00 | 255,000.00 | 270,500.00 | 270,500.00 | 6.50% | 43,232 |
| Aug 3, 2026 | 246,500.00 | 262,000.00 | 242,500.00 | 254,000.00 | 254,000.00 | 0.59% | 36,952 |
| Jul 31, 2026 | 246,000.00 | 261,500.00 | 243,000.00 | 252,500.00 | 252,500.00 | 12.47% | 44,478 |
| Jul 30, 2026 | 232,000.00 | 243,500.00 | 221,500.00 | 224,500.00 | 224,500.00 | -3.85% | 56,594 |
| Jul 29, 2026 | 252,000.00 | 255,000.00 | 215,500.00 | 233,500.00 | 233,500.00 | -5.85% | 59,737 |
| Jul 28, 2026 | 263,500.00 | 266,000.00 | 242,000.00 | 248,000.00 | 248,000.00 | -10.63% | 44,300 |
| Jul 27, 2026 | 279,500.00 | 285,500.00 | 272,000.00 | 277,500.00 | 277,500.00 | 2.78% | 37,535 |
| Jul 24, 2026 | 289,000.00 | 296,000.00 | 269,000.00 | 270,000.00 | 270,000.00 | -8.78% | 27,814 |
| Jul 23, 2026 | 282,500.00 | 298,000.00 | 278,000.00 | 296,000.00 | 296,000.00 | 7.05% | 46,498 |
| Jul 22, 2026 | 292,000.00 | 298,000.00 | 275,500.00 | 276,500.00 | 276,500.00 | -1.25% | 28,762 |
| Jul 21, 2026 | 276,000.00 | 283,500.00 | 266,500.00 | 280,000.00 | 280,000.00 | 1.45% | 25,719 |
| 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 |