Soulbrain Holdings Co., Ltd. (KOSDAQ:036830)
South Korea
· Delayed Price · Currency is KRW 77,000
+100 (0.13%)
Apr 29, 2026, 12:40 PM KST
Soulbrain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70,500.00 | 79,900.00 | 68,700.00 | 76,900.00 | 76,900.00 | 8.31% | 365,371 |
| Apr 27, 2026 | 66,000.00 | 72,700.00 | 64,300.00 | 71,000.00 | 71,000.00 | 12.52% | 227,276 |
| Apr 24, 2026 | 61,500.00 | 64,500.00 | 61,300.00 | 63,100.00 | 63,100.00 | 3.78% | 109,561 |
| Apr 23, 2026 | 65,800.00 | 66,500.00 | 60,300.00 | 60,800.00 | 60,800.00 | -5.88% | 171,372 |
| Apr 22, 2026 | 66,900.00 | 66,900.00 | 63,600.00 | 64,600.00 | 64,600.00 | -4.30% | 100,136 |
| Apr 21, 2026 | 63,400.00 | 70,500.00 | 63,400.00 | 67,500.00 | 67,500.00 | 10.66% | 333,676 |
| Apr 20, 2026 | 54,600.00 | 63,600.00 | 54,100.00 | 61,000.00 | 61,000.00 | 11.93% | 233,566 |
| Apr 17, 2026 | 53,800.00 | 55,300.00 | 53,300.00 | 54,500.00 | 54,500.00 | 0.93% | 53,550 |
| Apr 16, 2026 | 53,500.00 | 54,600.00 | 53,200.00 | 54,000.00 | 54,000.00 | 0.93% | 55,917 |
| Apr 15, 2026 | 54,500.00 | 54,600.00 | 52,900.00 | 53,500.00 | 53,500.00 | - | 75,615 |
| Apr 14, 2026 | 55,700.00 | 55,900.00 | 53,000.00 | 53,500.00 | 53,500.00 | -2.55% | 69,906 |
| Apr 13, 2026 | 52,100.00 | 56,300.00 | 52,000.00 | 54,900.00 | 54,900.00 | 1.67% | 85,236 |
| Apr 10, 2026 | 50,500.00 | 55,500.00 | 50,500.00 | 54,000.00 | 54,000.00 | 7.57% | 93,057 |
| Apr 9, 2026 | 51,300.00 | 52,300.00 | 49,650.00 | 50,200.00 | 50,200.00 | -3.28% | 81,168 |
| Apr 8, 2026 | 54,100.00 | 54,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | 0.78% | 77,150 |
| Apr 7, 2026 | 48,450.00 | 53,100.00 | 48,300.00 | 51,500.00 | 51,500.00 | 8.19% | 100,170 |
| Apr 6, 2026 | 48,700.00 | 49,100.00 | 47,450.00 | 47,600.00 | 47,600.00 | -0.42% | 30,038 |
| Apr 3, 2026 | 48,050.00 | 49,250.00 | 47,400.00 | 47,800.00 | 47,800.00 | 1.49% | 57,689 |
| Apr 2, 2026 | 49,400.00 | 50,700.00 | 45,700.00 | 47,100.00 | 47,100.00 | -3.88% | 56,788 |
| Apr 1, 2026 | 47,950.00 | 49,800.00 | 46,100.00 | 49,000.00 | 49,000.00 | 7.93% | 58,924 |
| Mar 31, 2026 | 47,550.00 | 47,600.00 | 45,150.00 | 45,400.00 | 45,400.00 | -3.92% | 50,085 |
| Mar 30, 2026 | 46,850.00 | 47,950.00 | 46,200.00 | 47,250.00 | 47,250.00 | -3.28% | 35,381 |
| Mar 27, 2026 | 46,850.00 | 49,600.00 | 46,850.00 | 48,850.00 | 48,350.00 | 0.62% | 46,490 |
| Mar 26, 2026 | 51,100.00 | 51,500.00 | 48,550.00 | 48,550.00 | 48,053.07 | -5.36% | 45,872 |
| Mar 25, 2026 | 50,700.00 | 52,400.00 | 50,100.00 | 51,300.00 | 50,774.92 | 2.60% | 51,824 |
| Mar 24, 2026 | 49,700.00 | 50,000.00 | 47,300.00 | 50,000.00 | 49,488.23 | 6.38% | 113,599 |
| Mar 23, 2026 | 50,500.00 | 50,800.00 | 46,600.00 | 47,000.00 | 46,518.94 | -10.13% | 144,300 |
| Mar 20, 2026 | 52,500.00 | 52,900.00 | 51,500.00 | 52,300.00 | 51,764.69 | 1.16% | 42,387 |
| Mar 19, 2026 | 53,600.00 | 53,700.00 | 51,700.00 | 51,700.00 | 51,170.83 | -6.00% | 76,754 |
| Mar 18, 2026 | 55,000.00 | 55,600.00 | 54,100.00 | 55,000.00 | 54,437.05 | 2.23% | 57,636 |
| Mar 17, 2026 | 56,600.00 | 56,700.00 | 53,500.00 | 53,800.00 | 53,249.33 | -1.28% | 59,767 |
| Mar 16, 2026 | 57,000.00 | 57,300.00 | 53,800.00 | 54,500.00 | 53,942.17 | -4.39% | 75,087 |
| Mar 13, 2026 | 59,800.00 | 60,900.00 | 56,600.00 | 57,000.00 | 56,416.58 | -8.21% | 166,241 |
| Mar 12, 2026 | 60,500.00 | 66,900.00 | 60,300.00 | 62,100.00 | 61,464.38 | -0.48% | 185,572 |
| Mar 11, 2026 | 61,200.00 | 64,500.00 | 59,100.00 | 62,400.00 | 61,761.31 | 8.71% | 334,268 |
| Mar 10, 2026 | 54,000.00 | 58,900.00 | 52,800.00 | 57,400.00 | 56,812.49 | 15.03% | 343,565 |
| Mar 9, 2026 | 50,000.00 | 52,700.00 | 48,350.00 | 49,900.00 | 49,389.25 | -8.94% | 73,739 |
| Mar 6, 2026 | 51,400.00 | 55,300.00 | 50,500.00 | 54,800.00 | 54,239.10 | 6.61% | 113,977 |
| Mar 5, 2026 | 47,700.00 | 54,100.00 | 46,300.00 | 51,400.00 | 50,873.90 | 17.08% | 219,601 |
| Mar 4, 2026 | 49,700.00 | 52,000.00 | 43,850.00 | 43,900.00 | 43,450.67 | -15.58% | 172,521 |
| Mar 3, 2026 | 54,000.00 | 59,000.00 | 52,000.00 | 52,000.00 | 51,467.76 | -6.64% | 174,621 |
| Feb 27, 2026 | 52,800.00 | 56,300.00 | 52,500.00 | 55,700.00 | 55,129.89 | 2.20% | 99,441 |
| Feb 26, 2026 | 55,700.00 | 55,700.00 | 53,600.00 | 54,500.00 | 53,942.17 | 1.49% | 82,403 |
| Feb 25, 2026 | 56,100.00 | 57,100.00 | 53,600.00 | 53,700.00 | 53,150.36 | 1.51% | 441,166 |
| Feb 24, 2026 | 52,000.00 | 54,300.00 | 51,000.00 | 52,900.00 | 52,358.55 | 2.32% | 73,195 |
| Feb 23, 2026 | 54,600.00 | 55,000.00 | 51,500.00 | 51,700.00 | 51,170.83 | -4.08% | 59,421 |
| Feb 20, 2026 | 54,600.00 | 55,100.00 | 53,500.00 | 53,900.00 | 53,348.31 | -2.36% | 57,667 |
| Feb 19, 2026 | 50,800.00 | 57,500.00 | 50,800.00 | 55,200.00 | 54,635.01 | 11.52% | 234,382 |
| Feb 13, 2026 | 51,000.00 | 51,400.00 | 49,450.00 | 49,500.00 | 48,993.35 | -3.70% | 72,393 |
| Feb 12, 2026 | 51,600.00 | 52,200.00 | 48,400.00 | 51,400.00 | 50,873.90 | 0.78% | 70,566 |
| Feb 11, 2026 | 53,400.00 | 54,200.00 | 51,000.00 | 51,000.00 | 50,477.99 | -3.59% | 54,016 |
| Feb 10, 2026 | 54,100.00 | 54,900.00 | 52,600.00 | 52,900.00 | 52,358.55 | -4.68% | 59,722 |
| Feb 9, 2026 | 50,500.00 | 55,500.00 | 50,000.00 | 55,500.00 | 54,931.93 | 14.20% | 165,853 |
| Feb 6, 2026 | 49,000.00 | 49,850.00 | 47,000.00 | 48,600.00 | 48,102.56 | -4.89% | 72,829 |
| Feb 5, 2026 | 51,600.00 | 53,900.00 | 50,200.00 | 51,100.00 | 50,576.97 | -3.95% | 83,114 |
| Feb 4, 2026 | 51,500.00 | 54,000.00 | 50,500.00 | 53,200.00 | 52,655.48 | 2.70% | 81,998 |
| Feb 3, 2026 | 52,200.00 | 54,700.00 | 50,300.00 | 51,800.00 | 51,269.81 | 2.57% | 160,616 |
| Feb 2, 2026 | 58,000.00 | 58,000.00 | 49,950.00 | 50,500.00 | 49,983.11 | -14.26% | 210,483 |
| Jan 30, 2026 | 55,300.00 | 60,000.00 | 54,800.00 | 58,900.00 | 58,297.13 | 5.37% | 307,359 |
| Jan 29, 2026 | 57,000.00 | 57,100.00 | 50,100.00 | 55,900.00 | 55,327.84 | -0.36% | 349,353 |
| Jan 28, 2026 | 44,950.00 | 57,000.00 | 44,600.00 | 56,100.00 | 55,525.79 | 27.50% | 715,243 |
| Jan 27, 2026 | 41,950.00 | 44,450.00 | 41,150.00 | 44,000.00 | 43,549.64 | 3.04% | 115,924 |
| Jan 26, 2026 | 41,000.00 | 42,700.00 | 40,950.00 | 42,700.00 | 42,262.95 | 4.79% | 132,156 |
| Jan 23, 2026 | 40,500.00 | 40,750.00 | 39,350.00 | 40,750.00 | 40,332.91 | 2.39% | 66,577 |
| Jan 22, 2026 | 38,850.00 | 39,950.00 | 38,800.00 | 39,800.00 | 39,392.63 | 3.38% | 80,017 |
| Jan 21, 2026 | 37,500.00 | 38,600.00 | 36,800.00 | 38,500.00 | 38,105.94 | 0.52% | 75,041 |
| Jan 20, 2026 | 37,850.00 | 38,600.00 | 37,150.00 | 38,300.00 | 37,907.98 | 0.13% | 50,106 |
| Jan 19, 2026 | 37,150.00 | 38,450.00 | 36,800.00 | 38,250.00 | 37,858.50 | 2.96% | 50,904 |
| Jan 16, 2026 | 38,000.00 | 38,750.00 | 37,100.00 | 37,150.00 | 36,769.75 | -2.62% | 57,392 |
| Jan 15, 2026 | 38,000.00 | 38,250.00 | 37,500.00 | 38,150.00 | 37,759.52 | 0.26% | 20,325 |
| Jan 14, 2026 | 37,700.00 | 38,100.00 | 37,350.00 | 38,050.00 | 37,660.54 | - | 23,663 |
| Jan 13, 2026 | 37,750.00 | 38,250.00 | 37,300.00 | 38,050.00 | 37,660.54 | - | 28,728 |
| Jan 12, 2026 | 37,400.00 | 38,100.00 | 37,400.00 | 38,050.00 | 37,660.54 | 2.28% | 33,555 |
| Jan 9, 2026 | 38,400.00 | 38,400.00 | 37,000.00 | 37,200.00 | 36,819.24 | -2.36% | 28,498 |
| Jan 8, 2026 | 38,450.00 | 38,550.00 | 37,750.00 | 38,100.00 | 37,710.03 | -0.91% | 31,115 |
| Jan 7, 2026 | 39,550.00 | 40,300.00 | 38,450.00 | 38,450.00 | 38,056.45 | -2.66% | 37,083 |
| Jan 6, 2026 | 39,250.00 | 39,500.00 | 38,650.00 | 39,500.00 | 39,095.70 | 0.77% | 25,882 |
| Jan 5, 2026 | 38,500.00 | 39,650.00 | 38,350.00 | 39,200.00 | 38,798.77 | 2.75% | 32,978 |
| Jan 2, 2026 | 37,050.00 | 38,450.00 | 36,950.00 | 38,150.00 | 37,759.52 | 2.28% | 21,249 |
| Dec 30, 2025 | 37,700.00 | 37,950.00 | 37,250.00 | 37,300.00 | 36,918.22 | -1.84% | 22,383 |
| Dec 29, 2025 | 38,200.00 | 38,550.00 | 37,950.00 | 38,000.00 | 37,611.05 | -1.30% | 21,388 |
| Dec 26, 2025 | 38,900.00 | 38,900.00 | 38,300.00 | 38,500.00 | 38,105.94 | -0.77% | 19,388 |
| Dec 24, 2025 | 38,500.00 | 38,800.00 | 38,450.00 | 38,800.00 | 38,402.87 | - | 13,723 |
| Dec 23, 2025 | 39,100.00 | 39,100.00 | 38,350.00 | 38,800.00 | 38,402.87 | -0.26% | 15,922 |
| Dec 22, 2025 | 38,100.00 | 39,000.00 | 38,100.00 | 38,900.00 | 38,501.84 | 3.18% | 14,521 |
| Dec 19, 2025 | 38,250.00 | 38,300.00 | 37,200.00 | 37,700.00 | 37,314.12 | -0.13% | 29,663 |
| Dec 18, 2025 | 38,600.00 | 38,600.00 | 37,500.00 | 37,750.00 | 37,363.61 | -3.58% | 31,162 |
| Dec 17, 2025 | 39,400.00 | 39,750.00 | 38,750.00 | 39,150.00 | 38,749.28 | 0.26% | 21,094 |
| Dec 16, 2025 | 39,700.00 | 40,400.00 | 39,050.00 | 39,050.00 | 38,650.31 | -2.86% | 30,818 |
| Dec 15, 2025 | 40,400.00 | 41,100.00 | 39,700.00 | 40,200.00 | 39,788.54 | -1.71% | 23,297 |
| Dec 12, 2025 | 41,450.00 | 41,850.00 | 38,600.00 | 40,900.00 | 40,481.37 | -1.33% | 34,959 |
| Dec 11, 2025 | 42,700.00 | 43,050.00 | 41,300.00 | 41,450.00 | 41,025.74 | -3.04% | 67,374 |
| Dec 10, 2025 | 43,700.00 | 44,550.00 | 42,200.00 | 42,750.00 | 42,312.44 | -0.12% | 39,937 |
| Dec 9, 2025 | 43,200.00 | 43,300.00 | 42,400.00 | 42,800.00 | 42,361.92 | 0.47% | 22,554 |
| Dec 8, 2025 | 42,100.00 | 42,600.00 | 41,300.00 | 42,600.00 | 42,163.97 | 1.67% | 16,100 |
| Dec 5, 2025 | 42,800.00 | 42,800.00 | 41,450.00 | 41,900.00 | 41,471.14 | -0.24% | 19,304 |
| Dec 4, 2025 | 42,700.00 | 43,050.00 | 41,350.00 | 42,000.00 | 41,570.11 | -1.98% | 19,500 |
| Dec 3, 2025 | 43,250.00 | 43,250.00 | 42,500.00 | 42,850.00 | 42,411.41 | - | 16,897 |
| Dec 2, 2025 | 42,100.00 | 43,150.00 | 42,050.00 | 42,850.00 | 42,411.41 | - | 23,654 |
| Dec 1, 2025 | 41,100.00 | 43,450.00 | 41,100.00 | 42,850.00 | 42,411.41 | 4.26% | 63,967 |