Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea
· Delayed Price · Currency is KRW 54,800
+3,400 (6.61%)
At close: Mar 6, 2026
Soulbrain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51,400.00 | 55,300.00 | 50,500.00 | 54,800.00 | 54,800.00 | 6.61% | 113,973 |
| Mar 5, 2026 | 47,700.00 | 54,100.00 | 46,300.00 | 51,400.00 | 51,400.00 | 17.08% | 219,601 |
| Mar 4, 2026 | 49,700.00 | 52,000.00 | 43,850.00 | 43,900.00 | 43,900.00 | -15.58% | 172,521 |
| Mar 3, 2026 | 54,000.00 | 59,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -6.64% | 174,621 |
| Feb 27, 2026 | 52,800.00 | 56,300.00 | 52,500.00 | 55,700.00 | 55,700.00 | 2.20% | 99,441 |
| Feb 26, 2026 | 55,700.00 | 55,700.00 | 53,600.00 | 54,500.00 | 54,500.00 | 1.49% | 82,403 |
| Feb 25, 2026 | 56,100.00 | 57,100.00 | 53,600.00 | 53,700.00 | 53,700.00 | 1.51% | 78,078 |
| Feb 24, 2026 | 52,000.00 | 54,300.00 | 51,000.00 | 52,900.00 | 52,900.00 | 2.32% | 73,195 |
| Feb 23, 2026 | 54,600.00 | 55,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -4.08% | 59,421 |
| Feb 20, 2026 | 54,600.00 | 55,100.00 | 53,500.00 | 53,900.00 | 53,900.00 | -2.36% | 57,667 |
| Feb 19, 2026 | 50,800.00 | 57,500.00 | 50,800.00 | 55,200.00 | 55,200.00 | 11.52% | 234,382 |
| Feb 13, 2026 | 51,000.00 | 51,400.00 | 49,450.00 | 49,500.00 | 49,500.00 | -3.70% | 72,393 |
| Feb 12, 2026 | 51,600.00 | 52,200.00 | 48,400.00 | 51,400.00 | 51,400.00 | 0.78% | 70,566 |
| Feb 11, 2026 | 53,400.00 | 54,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | -3.59% | 54,016 |
| Feb 10, 2026 | 54,100.00 | 54,900.00 | 52,600.00 | 52,900.00 | 52,900.00 | -4.68% | 59,721 |
| Feb 9, 2026 | 50,500.00 | 55,500.00 | 50,000.00 | 55,500.00 | 55,500.00 | 14.20% | 165,853 |
| Feb 6, 2026 | 49,000.00 | 49,850.00 | 47,000.00 | 48,600.00 | 48,600.00 | -4.89% | 72,829 |
| Feb 5, 2026 | 51,600.00 | 53,900.00 | 50,200.00 | 51,100.00 | 51,100.00 | -3.95% | 83,114 |
| Feb 4, 2026 | 51,500.00 | 54,000.00 | 50,500.00 | 53,200.00 | 53,200.00 | 2.70% | 81,998 |
| Feb 3, 2026 | 52,200.00 | 54,700.00 | 50,300.00 | 51,800.00 | 51,800.00 | 2.57% | 160,616 |
| Feb 2, 2026 | 58,000.00 | 58,000.00 | 49,950.00 | 50,500.00 | 50,500.00 | -14.26% | 210,483 |
| Jan 30, 2026 | 55,300.00 | 60,000.00 | 54,800.00 | 58,900.00 | 58,900.00 | 5.37% | 307,359 |
| Jan 29, 2026 | 57,000.00 | 57,100.00 | 50,100.00 | 55,900.00 | 55,900.00 | -0.36% | 349,352 |
| Jan 28, 2026 | 44,950.00 | 57,000.00 | 44,600.00 | 56,100.00 | 56,100.00 | 27.50% | 715,191 |
| Jan 27, 2026 | 41,950.00 | 44,450.00 | 41,150.00 | 44,000.00 | 44,000.00 | 3.04% | 115,924 |
| Jan 26, 2026 | 41,000.00 | 42,700.00 | 40,950.00 | 42,700.00 | 42,700.00 | 4.79% | 132,150 |
| Jan 23, 2026 | 40,500.00 | 40,750.00 | 39,350.00 | 40,750.00 | 40,750.00 | 2.39% | 66,577 |
| Jan 22, 2026 | 38,850.00 | 39,950.00 | 38,800.00 | 39,800.00 | 39,800.00 | 3.38% | 80,014 |
| Jan 21, 2026 | 37,500.00 | 38,600.00 | 36,800.00 | 38,500.00 | 38,500.00 | 0.52% | 75,041 |
| Jan 20, 2026 | 37,850.00 | 38,600.00 | 37,150.00 | 38,300.00 | 38,300.00 | 0.13% | 50,106 |
| Jan 19, 2026 | 37,150.00 | 38,450.00 | 36,800.00 | 38,250.00 | 38,250.00 | 2.96% | 50,904 |
| Jan 16, 2026 | 38,000.00 | 38,750.00 | 37,100.00 | 37,150.00 | 37,150.00 | -2.62% | 57,392 |
| Jan 15, 2026 | 38,000.00 | 38,250.00 | 37,500.00 | 38,150.00 | 38,150.00 | 0.26% | 20,325 |
| Jan 14, 2026 | 37,700.00 | 38,100.00 | 37,350.00 | 38,050.00 | 38,050.00 | - | 23,663 |
| Jan 13, 2026 | 37,750.00 | 38,250.00 | 37,300.00 | 38,050.00 | 38,050.00 | - | 28,728 |
| Jan 12, 2026 | 37,400.00 | 38,100.00 | 37,400.00 | 38,050.00 | 38,050.00 | 2.28% | 33,555 |
| Jan 9, 2026 | 38,400.00 | 38,400.00 | 37,000.00 | 37,200.00 | 37,200.00 | -2.36% | 28,498 |
| Jan 8, 2026 | 38,450.00 | 38,550.00 | 37,750.00 | 38,100.00 | 38,100.00 | -0.91% | 31,115 |
| Jan 7, 2026 | 39,550.00 | 40,300.00 | 38,450.00 | 38,450.00 | 38,450.00 | -2.66% | 37,083 |
| Jan 6, 2026 | 39,250.00 | 39,500.00 | 38,650.00 | 39,500.00 | 39,500.00 | 0.77% | 25,882 |
| Jan 5, 2026 | 38,500.00 | 39,650.00 | 38,350.00 | 39,200.00 | 39,200.00 | 2.75% | 32,978 |
| Jan 2, 2026 | 37,050.00 | 38,450.00 | 36,950.00 | 38,150.00 | 38,150.00 | 2.28% | 21,249 |
| Dec 30, 2025 | 37,700.00 | 37,950.00 | 37,250.00 | 37,300.00 | 37,300.00 | -1.84% | 22,383 |
| Dec 29, 2025 | 38,200.00 | 38,550.00 | 37,950.00 | 38,000.00 | 38,000.00 | -1.30% | 21,388 |
| Dec 26, 2025 | 38,900.00 | 38,900.00 | 38,300.00 | 38,500.00 | 38,500.00 | -0.77% | 19,388 |
| Dec 24, 2025 | 38,500.00 | 38,800.00 | 38,450.00 | 38,800.00 | 38,800.00 | - | 13,723 |
| Dec 23, 2025 | 39,100.00 | 39,100.00 | 38,350.00 | 38,800.00 | 38,800.00 | -0.26% | 15,922 |
| Dec 22, 2025 | 38,100.00 | 39,000.00 | 38,100.00 | 38,900.00 | 38,900.00 | 3.18% | 14,521 |
| Dec 19, 2025 | 38,250.00 | 38,300.00 | 37,200.00 | 37,700.00 | 37,700.00 | -0.13% | 29,663 |
| Dec 18, 2025 | 38,600.00 | 38,600.00 | 37,500.00 | 37,750.00 | 37,750.00 | -3.58% | 31,162 |
| Dec 17, 2025 | 39,400.00 | 39,750.00 | 38,750.00 | 39,150.00 | 39,150.00 | 0.26% | 21,094 |
| Dec 16, 2025 | 39,700.00 | 40,400.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.86% | 30,818 |
| Dec 15, 2025 | 40,400.00 | 41,100.00 | 39,700.00 | 40,200.00 | 40,200.00 | -1.71% | 23,297 |
| Dec 12, 2025 | 41,450.00 | 41,850.00 | 38,600.00 | 40,900.00 | 40,900.00 | -1.33% | 34,858 |
| Dec 11, 2025 | 42,700.00 | 43,050.00 | 41,300.00 | 41,450.00 | 41,450.00 | -3.04% | 67,374 |
| Dec 10, 2025 | 43,700.00 | 44,550.00 | 42,200.00 | 42,750.00 | 42,750.00 | -0.12% | 39,937 |
| Dec 9, 2025 | 43,200.00 | 43,300.00 | 42,400.00 | 42,800.00 | 42,800.00 | 0.47% | 22,554 |
| Dec 8, 2025 | 42,100.00 | 42,600.00 | 41,300.00 | 42,600.00 | 42,600.00 | 1.67% | 16,100 |
| Dec 5, 2025 | 42,800.00 | 42,800.00 | 41,450.00 | 41,900.00 | 41,900.00 | -0.24% | 19,299 |
| Dec 4, 2025 | 42,700.00 | 43,050.00 | 41,350.00 | 42,000.00 | 42,000.00 | -1.98% | 19,500 |
| Dec 3, 2025 | 43,250.00 | 43,250.00 | 42,500.00 | 42,850.00 | 42,850.00 | - | 16,897 |
| Dec 2, 2025 | 42,100.00 | 43,150.00 | 42,050.00 | 42,850.00 | 42,850.00 | - | 23,654 |
| Dec 1, 2025 | 41,100.00 | 43,450.00 | 41,100.00 | 42,850.00 | 42,850.00 | 4.26% | 63,967 |
| Nov 28, 2025 | 40,000.00 | 41,750.00 | 39,650.00 | 41,100.00 | 41,100.00 | 3.66% | 35,055 |
| Nov 27, 2025 | 39,300.00 | 40,350.00 | 39,150.00 | 39,650.00 | 39,650.00 | 3.12% | 32,861 |
| Nov 26, 2025 | 37,550.00 | 38,750.00 | 37,500.00 | 38,450.00 | 38,450.00 | 3.92% | 23,700 |
| Nov 25, 2025 | 37,250.00 | 37,900.00 | 36,650.00 | 37,000.00 | 37,000.00 | 0.68% | 23,174 |
| Nov 24, 2025 | 38,000.00 | 38,000.00 | 36,650.00 | 36,750.00 | 36,750.00 | -0.54% | 30,550 |
| Nov 21, 2025 | 37,200.00 | 37,700.00 | 36,800.00 | 36,950.00 | 36,950.00 | -5.01% | 30,979 |
| Nov 20, 2025 | 38,700.00 | 39,450.00 | 38,600.00 | 38,900.00 | 38,900.00 | 2.23% | 24,719 |
| Nov 19, 2025 | 39,050.00 | 39,350.00 | 37,750.00 | 38,050.00 | 38,050.00 | -3.18% | 39,677 |
| Nov 18, 2025 | 40,900.00 | 41,400.00 | 38,900.00 | 39,300.00 | 39,300.00 | -5.19% | 40,823 |
| Nov 17, 2025 | 41,100.00 | 42,050.00 | 39,700.00 | 41,450.00 | 41,450.00 | 1.97% | 54,194 |
| Nov 14, 2025 | 42,050.00 | 42,350.00 | 40,550.00 | 40,650.00 | 40,650.00 | -5.79% | 37,223 |
| Nov 13, 2025 | 42,300.00 | 43,150.00 | 41,900.00 | 43,150.00 | 43,150.00 | 2.01% | 27,348 |
| Nov 12, 2025 | 42,550.00 | 42,900.00 | 41,850.00 | 42,300.00 | 42,300.00 | -0.94% | 36,656 |
| Nov 11, 2025 | 41,450.00 | 43,950.00 | 41,450.00 | 42,700.00 | 42,700.00 | 4.15% | 66,135 |
| Nov 10, 2025 | 40,300.00 | 41,250.00 | 39,850.00 | 41,000.00 | 41,000.00 | 3.40% | 37,054 |
| Nov 7, 2025 | 41,850.00 | 41,850.00 | 39,050.00 | 39,650.00 | 39,650.00 | -5.26% | 72,905 |
| Nov 6, 2025 | 41,600.00 | 42,500.00 | 41,200.00 | 41,850.00 | 41,850.00 | 2.07% | 40,093 |
| Nov 5, 2025 | 41,850.00 | 42,350.00 | 39,600.00 | 41,000.00 | 41,000.00 | -4.43% | 95,769 |
| Nov 4, 2025 | 43,400.00 | 44,300.00 | 42,800.00 | 42,900.00 | 42,900.00 | 0.70% | 49,156 |
| Nov 3, 2025 | 43,150.00 | 43,350.00 | 41,850.00 | 42,600.00 | 42,600.00 | -0.70% | 73,932 |
| Oct 31, 2025 | 43,500.00 | 44,200.00 | 42,800.00 | 42,900.00 | 42,900.00 | -2.83% | 58,574 |
| Oct 30, 2025 | 46,100.00 | 46,200.00 | 43,750.00 | 44,150.00 | 44,150.00 | -4.54% | 83,971 |
| Oct 29, 2025 | 47,150.00 | 47,300.00 | 45,700.00 | 46,250.00 | 46,250.00 | -1.39% | 45,502 |
| Oct 28, 2025 | 46,300.00 | 47,100.00 | 45,050.00 | 46,900.00 | 46,900.00 | 0.43% | 77,983 |
| Oct 27, 2025 | 47,000.00 | 49,200.00 | 46,400.00 | 46,700.00 | 46,700.00 | 3.78% | 174,532 |
| Oct 24, 2025 | 43,500.00 | 45,150.00 | 43,350.00 | 45,000.00 | 45,000.00 | 4.65% | 88,073 |
| Oct 23, 2025 | 44,600.00 | 44,850.00 | 43,000.00 | 43,000.00 | 43,000.00 | -4.12% | 77,219 |
| Oct 22, 2025 | 45,400.00 | 45,600.00 | 43,750.00 | 44,850.00 | 44,850.00 | - | 55,689 |
| Oct 21, 2025 | 45,250.00 | 46,200.00 | 44,550.00 | 44,850.00 | 44,850.00 | 0.11% | 62,326 |
| Oct 20, 2025 | 45,050.00 | 45,900.00 | 43,650.00 | 44,800.00 | 44,800.00 | -1.32% | 50,602 |
| Oct 17, 2025 | 44,700.00 | 47,700.00 | 44,350.00 | 45,400.00 | 45,400.00 | 1.11% | 114,786 |
| Oct 16, 2025 | 43,550.00 | 45,150.00 | 43,350.00 | 44,900.00 | 44,900.00 | 2.86% | 72,622 |
| Oct 15, 2025 | 43,650.00 | 44,200.00 | 43,200.00 | 43,650.00 | 43,650.00 | -0.23% | 30,521 |
| Oct 14, 2025 | 44,300.00 | 46,550.00 | 43,000.00 | 43,750.00 | 43,750.00 | -0.57% | 58,463 |
| Oct 13, 2025 | 42,200.00 | 44,050.00 | 41,850.00 | 44,000.00 | 44,000.00 | 0.69% | 47,391 |
| Oct 10, 2025 | 43,750.00 | 44,750.00 | 43,050.00 | 43,700.00 | 43,700.00 | 1.27% | 52,837 |
| Oct 2, 2025 | 43,500.00 | 44,400.00 | 43,150.00 | 43,150.00 | 43,150.00 | 0.23% | 47,768 |