Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea · Delayed Price · Currency is KRW 266,000
-27,000 (-9.22%)
Nov 5, 2026, 3:30 PM KST
Soulbrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 294,000.00 | 294,000.00 | 264,500.00 | 266,000.00 | 266,000.00 | -9.22% | 34,488 |
| Nov 4, 2026 | 296,000.00 | 300,000.00 | 278,500.00 | 293,000.00 | 293,000.00 | 2.81% | 26,515 |
| Nov 3, 2026 | 293,000.00 | 293,000.00 | 280,000.00 | 285,000.00 | 285,000.00 | -5.32% | 19,719 |
| Nov 2, 2026 | 297,000.00 | 303,000.00 | 290,500.00 | 301,000.00 | 301,000.00 | - | 17,017 |
| Oct 30, 2026 | 300,500.00 | 311,500.00 | 296,000.00 | 301,000.00 | 301,000.00 | -3.99% | 24,925 |
| Oct 29, 2026 | 314,500.00 | 318,500.00 | 307,500.00 | 313,500.00 | 313,500.00 | -1.42% | 44,343 |
| Oct 28, 2026 | 311,500.00 | 319,000.00 | 308,000.00 | 318,000.00 | 318,000.00 | 3.58% | 26,204 |
| Oct 27, 2026 | 294,500.00 | 317,000.00 | 294,500.00 | 307,000.00 | 307,000.00 | 6.41% | 32,185 |
| Oct 26, 2026 | 294,500.00 | 301,000.00 | 283,000.00 | 288,500.00 | 288,500.00 | -4.79% | 34,376 |
| Oct 23, 2026 | 296,000.00 | 305,500.00 | 282,500.00 | 303,000.00 | 303,000.00 | - | 30,826 |
| Oct 22, 2026 | 323,000.00 | 323,000.00 | 298,500.00 | 303,000.00 | 303,000.00 | -6.34% | 21,920 |
| Oct 21, 2026 | 323,000.00 | 350,000.00 | 318,000.00 | 323,500.00 | 323,500.00 | 2.37% | 28,969 |
| Oct 20, 2026 | 332,500.00 | 333,500.00 | 312,000.00 | 316,000.00 | 316,000.00 | -6.09% | 32,595 |
| Oct 19, 2026 | 335,000.00 | 339,500.00 | 319,000.00 | 336,500.00 | 336,500.00 | 0.15% | 27,919 |
| Oct 16, 2026 | 339,500.00 | 348,500.00 | 330,500.00 | 336,000.00 | 336,000.00 | -0.30% | 42,487 |
| Oct 15, 2026 | 360,000.00 | 368,000.00 | 327,000.00 | 337,000.00 | 337,000.00 | -10.85% | 50,678 |
| Oct 14, 2026 | 399,000.00 | 399,500.00 | 372,000.00 | 378,000.00 | 378,000.00 | -4.91% | 35,614 |
| Oct 13, 2026 | 385,000.00 | 405,500.00 | 377,000.00 | 397,500.00 | 397,500.00 | 0.25% | 46,438 |
| Oct 12, 2026 | 411,500.00 | 424,000.00 | 389,000.00 | 396,500.00 | 396,500.00 | -3.65% | 38,881 |
| Oct 8, 2026 | 407,000.00 | 420,000.00 | 405,000.00 | 411,500.00 | 411,500.00 | -0.48% | 32,151 |
| Oct 7, 2026 | 419,500.00 | 425,500.00 | 409,500.00 | 413,500.00 | 413,500.00 | -2.71% | 31,153 |
| Oct 6, 2026 | 426,500.00 | 435,000.00 | 416,500.00 | 425,000.00 | 425,000.00 | 1.19% | 29,098 |
| Oct 2, 2026 | 430,000.00 | 433,500.00 | 412,000.00 | 420,000.00 | 420,000.00 | -2.33% | 30,401 |
| Oct 1, 2026 | 403,000.00 | 432,500.00 | 402,500.00 | 430,000.00 | 430,000.00 | 5.39% | 60,419 |
| Sep 30, 2026 | 391,500.00 | 418,500.00 | 391,500.00 | 408,000.00 | 408,000.00 | 5.56% | 87,304 |
| Sep 29, 2026 | 364,500.00 | 389,000.00 | 361,000.00 | 386,500.00 | 386,500.00 | 5.17% | 65,477 |
| Sep 28, 2026 | 370,000.00 | 382,500.00 | 362,000.00 | 367,500.00 | 367,500.00 | -0.68% | 45,175 |
| Sep 23, 2026 | 342,000.00 | 373,000.00 | 339,000.00 | 370,000.00 | 370,000.00 | 9.79% | 58,240 |
| Sep 22, 2026 | 345,500.00 | 347,500.00 | 333,500.00 | 337,000.00 | 337,000.00 | -1.17% | 15,749 |
| Sep 21, 2026 | 329,500.00 | 342,000.00 | 325,500.00 | 341,000.00 | 341,000.00 | 3.02% | 16,149 |
| Sep 18, 2026 | 336,000.00 | 337,000.00 | 326,500.00 | 331,000.00 | 331,000.00 | 0.46% | 14,438 |
| Sep 17, 2026 | 333,000.00 | 337,000.00 | 324,500.00 | 329,500.00 | 329,500.00 | -1.05% | 11,117 |
| Sep 16, 2026 | 319,000.00 | 334,000.00 | 319,000.00 | 333,000.00 | 333,000.00 | 2.46% | 13,986 |
| Sep 15, 2026 | 323,000.00 | 334,000.00 | 320,500.00 | 325,000.00 | 325,000.00 | -0.76% | 16,554 |
| Sep 14, 2026 | 319,500.00 | 334,500.00 | 315,000.00 | 327,500.00 | 327,500.00 | -0.76% | 20,775 |
| Sep 11, 2026 | 329,500.00 | 333,000.00 | 326,500.00 | 330,000.00 | 330,000.00 | -3.51% | 19,310 |
| Sep 10, 2026 | 330,500.00 | 353,000.00 | 330,500.00 | 342,000.00 | 342,000.00 | 1.18% | 28,362 |
| Sep 9, 2026 | 325,500.00 | 345,500.00 | 322,500.00 | 338,000.00 | 338,000.00 | 3.84% | 26,837 |
| Sep 8, 2026 | 338,000.00 | 350,000.00 | 325,000.00 | 325,500.00 | 325,500.00 | -4.41% | 25,474 |
| Sep 7, 2026 | 334,500.00 | 347,000.00 | 331,500.00 | 340,500.00 | 340,500.00 | 4.77% | 38,474 |
| 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 |