Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea
· Delayed Price · Currency is KRW 41,900
-100 (-0.24%)
At close: Dec 5, 2025
Soulbrain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 42,500.00 | 43,400.00 | 42,500.00 | 43,050.00 | 43,050.00 | 1.29% | 24,765 |
| Sep 30, 2025 | 43,350.00 | 43,750.00 | 42,500.00 | 42,500.00 | 42,500.00 | 0.95% | 31,132 |
| Sep 29, 2025 | 41,950.00 | 42,450.00 | 41,500.00 | 42,100.00 | 42,100.00 | 0.36% | 26,893 |
| Sep 26, 2025 | 43,150.00 | 43,150.00 | 41,300.00 | 41,950.00 | 41,950.00 | -4.11% | 60,100 |
| Sep 25, 2025 | 43,050.00 | 44,450.00 | 43,000.00 | 43,750.00 | 43,750.00 | 0.57% | 39,196 |
| Sep 24, 2025 | 44,500.00 | 44,500.00 | 42,400.00 | 43,500.00 | 43,500.00 | -2.68% | 47,638 |
| Sep 23, 2025 | 44,400.00 | 44,750.00 | 43,250.00 | 44,700.00 | 44,700.00 | 1.94% | 49,321 |
| Sep 22, 2025 | 42,900.00 | 44,450.00 | 42,750.00 | 43,850.00 | 43,850.00 | 1.27% | 45,462 |
| Sep 19, 2025 | 44,850.00 | 44,850.00 | 42,900.00 | 43,300.00 | 43,300.00 | -2.15% | 55,688 |
| Sep 18, 2025 | 44,100.00 | 44,750.00 | 43,300.00 | 44,250.00 | 44,250.00 | 1.03% | 57,777 |
| Sep 17, 2025 | 44,100.00 | 44,350.00 | 43,550.00 | 43,800.00 | 43,800.00 | -2.45% | 48,707 |
| Sep 16, 2025 | 44,200.00 | 45,600.00 | 41,500.00 | 44,900.00 | 44,900.00 | 2.05% | 125,117 |
| Sep 15, 2025 | 43,650.00 | 44,500.00 | 43,200.00 | 44,000.00 | 44,000.00 | 2.80% | 74,877 |
| Sep 12, 2025 | 42,900.00 | 43,500.00 | 42,350.00 | 42,800.00 | 42,800.00 | 1.42% | 81,932 |
| Sep 11, 2025 | 42,450.00 | 42,600.00 | 41,600.00 | 42,200.00 | 42,200.00 | - | 85,672 |
| Sep 10, 2025 | 41,800.00 | 42,300.00 | 41,200.00 | 42,200.00 | 42,200.00 | 0.84% | 74,735 |
| Sep 9, 2025 | 42,500.00 | 43,100.00 | 41,550.00 | 41,850.00 | 41,850.00 | -1.88% | 114,955 |
| Sep 8, 2025 | 42,500.00 | 42,950.00 | 39,650.00 | 42,650.00 | 42,650.00 | 10.06% | 286,827 |
| Sep 5, 2025 | 38,700.00 | 38,900.00 | 38,300.00 | 38,750.00 | 38,750.00 | 1.57% | 20,883 |
| Sep 4, 2025 | 39,100.00 | 39,300.00 | 38,050.00 | 38,150.00 | 38,150.00 | -0.65% | 34,624 |
| Sep 3, 2025 | 38,600.00 | 38,800.00 | 38,000.00 | 38,400.00 | 38,400.00 | -0.13% | 16,502 |
| Sep 2, 2025 | 38,900.00 | 39,050.00 | 37,650.00 | 38,450.00 | 38,450.00 | 0.13% | 47,178 |
| Sep 1, 2025 | 39,050.00 | 39,300.00 | 38,000.00 | 38,400.00 | 38,400.00 | -2.41% | 33,042 |
| Aug 29, 2025 | 39,800.00 | 39,900.00 | 38,800.00 | 39,350.00 | 39,350.00 | -1.01% | 60,669 |
| Aug 28, 2025 | 42,400.00 | 42,400.00 | 39,100.00 | 39,750.00 | 39,750.00 | -5.92% | 169,724 |
| Aug 27, 2025 | 42,650.00 | 43,050.00 | 41,850.00 | 42,250.00 | 42,250.00 | - | 23,319 |
| Aug 26, 2025 | 42,200.00 | 43,300.00 | 42,200.00 | 42,250.00 | 42,250.00 | -1.86% | 34,029 |
| Aug 25, 2025 | 42,700.00 | 43,100.00 | 42,200.00 | 43,050.00 | 43,050.00 | 2.26% | 20,087 |
| Aug 22, 2025 | 42,500.00 | 43,250.00 | 41,750.00 | 42,100.00 | 42,100.00 | -0.82% | 43,144 |
| Aug 21, 2025 | 43,000.00 | 43,400.00 | 42,450.00 | 42,450.00 | 42,450.00 | -0.82% | 21,489 |
| Aug 20, 2025 | 42,350.00 | 43,400.00 | 42,000.00 | 42,800.00 | 42,800.00 | -2.95% | 54,555 |
| Aug 19, 2025 | 44,900.00 | 45,500.00 | 43,500.00 | 44,100.00 | 44,100.00 | -1.56% | 37,145 |
| Aug 18, 2025 | 47,000.00 | 47,100.00 | 44,650.00 | 44,800.00 | 44,800.00 | -5.88% | 53,753 |
| Aug 14, 2025 | 47,700.00 | 47,950.00 | 47,000.00 | 47,600.00 | 47,600.00 | -0.31% | 50,730 |
| Aug 13, 2025 | 47,600.00 | 48,400.00 | 46,950.00 | 47,750.00 | 47,750.00 | 3.02% | 114,476 |
| Aug 12, 2025 | 47,500.00 | 48,250.00 | 46,250.00 | 46,350.00 | 46,350.00 | -3.54% | 91,060 |
| Aug 11, 2025 | 45,900.00 | 48,950.00 | 45,700.00 | 48,050.00 | 48,050.00 | 6.90% | 314,248 |
| Aug 8, 2025 | 45,300.00 | 46,450.00 | 44,550.00 | 44,950.00 | 44,950.00 | 0.11% | 75,500 |
| Aug 7, 2025 | 46,550.00 | 47,000.00 | 44,850.00 | 44,900.00 | 44,900.00 | -0.11% | 108,104 |
| Aug 6, 2025 | 45,650.00 | 46,150.00 | 44,100.00 | 44,950.00 | 44,950.00 | -2.81% | 95,624 |
| Aug 5, 2025 | 42,750.00 | 47,000.00 | 42,700.00 | 46,250.00 | 46,250.00 | 10.51% | 290,808 |
| Aug 4, 2025 | 41,550.00 | 42,750.00 | 41,400.00 | 41,850.00 | 41,850.00 | -0.12% | 55,019 |
| Aug 1, 2025 | 43,700.00 | 44,200.00 | 41,750.00 | 41,900.00 | 41,900.00 | -5.74% | 72,583 |
| Jul 31, 2025 | 46,300.00 | 46,300.00 | 43,050.00 | 44,450.00 | 44,450.00 | -1.11% | 109,624 |
| Jul 30, 2025 | 42,050.00 | 47,550.00 | 42,050.00 | 44,950.00 | 44,950.00 | 5.52% | 216,648 |
| Jul 29, 2025 | 43,750.00 | 43,800.00 | 41,700.00 | 42,600.00 | 42,600.00 | -1.39% | 52,154 |
| Jul 28, 2025 | 42,000.00 | 44,000.00 | 40,050.00 | 43,200.00 | 43,200.00 | 5.62% | 128,812 |
| Jul 25, 2025 | 41,600.00 | 42,000.00 | 40,700.00 | 40,900.00 | 40,900.00 | -1.92% | 39,489 |
| Jul 24, 2025 | 42,000.00 | 42,750.00 | 41,300.00 | 41,700.00 | 41,700.00 | 0.72% | 41,062 |
| Jul 23, 2025 | 42,500.00 | 42,500.00 | 41,000.00 | 41,400.00 | 41,400.00 | -1.55% | 51,938 |
| Jul 22, 2025 | 44,050.00 | 44,250.00 | 41,850.00 | 42,050.00 | 42,050.00 | -3.89% | 60,844 |
| Jul 21, 2025 | 44,500.00 | 44,500.00 | 43,500.00 | 43,750.00 | 43,750.00 | -2.23% | 80,848 |
| Jul 18, 2025 | 45,000.00 | 47,300.00 | 44,150.00 | 44,750.00 | 44,750.00 | 3.47% | 229,011 |
| Jul 17, 2025 | 45,000.00 | 45,500.00 | 43,000.00 | 43,250.00 | 43,250.00 | -5.88% | 160,623 |
| Jul 16, 2025 | 40,050.00 | 46,900.00 | 40,050.00 | 45,950.00 | 45,950.00 | 17.22% | 697,628 |
| Jul 15, 2025 | 39,250.00 | 39,450.00 | 38,650.00 | 39,200.00 | 39,200.00 | -0.76% | 39,699 |
| Jul 14, 2025 | 40,500.00 | 40,700.00 | 39,050.00 | 39,500.00 | 39,500.00 | -2.47% | 53,748 |
| Jul 11, 2025 | 39,850.00 | 40,800.00 | 39,750.00 | 40,500.00 | 40,500.00 | 1.50% | 36,371 |