Skip to main content
Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea flag South Korea · Delayed Price · Currency is KRW
501,000
+25,500 (5.36%)
At close: Mar 6, 2026

Soulbrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026490,500.00513,000.00467,500.00501,000.00501,000.005.36%83,938
Mar 5, 2026403,500.00475,500.00393,500.00475,500.00475,500.0029.92%111,025
Mar 4, 2026441,000.00444,500.00366,000.00366,000.00366,000.00-16.91%101,360
Mar 3, 2026447,500.00492,000.00433,500.00440,500.00440,500.00-1.12%122,421
Feb 27, 2026425,500.00454,500.00420,500.00445,500.00445,500.001.02%66,230
Feb 26, 2026407,000.00443,000.00400,500.00441,000.00441,000.009.02%95,497
Feb 25, 2026406,500.00415,500.00394,500.00404,500.00404,500.00-1.46%35,419
Feb 24, 2026405,500.00413,000.00398,500.00410,500.00410,500.00-44,946
Feb 23, 2026414,000.00422,500.00403,500.00410,500.00410,500.00-1.68%62,110
Feb 20, 2026418,500.00423,000.00407,000.00417,500.00417,500.00-0.71%50,272
Feb 19, 2026402,000.00425,000.00400,000.00420,500.00420,500.005.65%94,279
Feb 13, 2026390,000.00403,000.00390,000.00398,000.00398,000.000.13%41,466
Feb 12, 2026394,000.00402,000.00390,000.00397,500.00397,500.000.89%45,965
Feb 11, 2026412,500.00413,000.00394,000.00394,000.00394,000.00-3.67%50,041
Feb 10, 2026432,500.00434,500.00405,000.00409,000.00409,000.00-4.66%43,025
Feb 9, 2026419,000.00432,000.00414,500.00429,000.00429,000.005.41%64,660
Feb 6, 2026409,500.00418,000.00382,500.00407,000.00407,000.00-0.97%61,377
Feb 5, 2026413,000.00422,500.00400,000.00411,000.00411,000.00-2.49%77,377
Feb 4, 2026432,500.00437,500.00420,000.00421,500.00421,500.00-4.42%77,608
Feb 3, 2026444,500.00445,500.00419,500.00441,000.00441,000.005.13%91,245
Feb 2, 2026455,500.00463,000.00415,500.00419,500.00419,500.00-14.12%132,212
Jan 30, 2026454,000.00530,000.00445,000.00488,500.00488,500.008.56%189,127
Jan 29, 2026440,500.00453,500.00392,000.00450,000.00450,000.009.09%134,199
Jan 28, 2026366,000.00415,000.00352,500.00412,500.00412,500.0014.27%172,669
Jan 27, 2026350,000.00368,500.00332,000.00361,000.00361,000.007.12%128,090
Jan 26, 2026335,000.00339,000.00323,500.00337,000.00337,000.002.12%112,842
Jan 23, 2026328,000.00330,000.00318,500.00330,000.00330,000.001.54%49,657
Jan 22, 2026336,500.00343,000.00319,000.00325,000.00325,000.00-4.27%80,640
Jan 21, 2026298,000.00343,000.00295,500.00339,500.00339,500.009.69%110,483
Jan 20, 2026307,500.00317,500.00297,500.00309,500.00309,500.001.48%56,498
Jan 19, 2026290,500.00309,500.00290,500.00305,000.00305,000.004.45%59,247
Jan 16, 2026289,000.00294,500.00283,500.00292,000.00292,000.001.57%43,229
Jan 15, 2026284,000.00295,000.00279,000.00287,500.00287,500.001.59%36,134
Jan 14, 2026278,500.00283,000.00275,500.00283,000.00283,000.001.80%28,621
Jan 13, 2026277,500.00283,000.00273,000.00278,000.00278,000.000.36%36,061
Jan 12, 2026287,000.00292,500.00270,000.00277,000.00277,000.00-2.29%50,356
Jan 9, 2026283,000.00288,500.00279,500.00283,500.00283,500.00-42,140
Jan 8, 2026287,000.00297,500.00283,000.00283,500.00283,500.00-3.24%52,658
Jan 7, 2026287,500.00309,500.00284,000.00293,000.00293,000.004.64%80,585
Jan 6, 2026280,000.00284,000.00268,500.00280,000.00280,000.00-0.88%60,544
Jan 5, 2026284,000.00290,000.00276,000.00282,500.00282,500.001.25%58,948
Jan 2, 2026262,000.00281,000.00260,000.00279,000.00279,000.006.49%54,072
Dec 30, 2025255,500.00264,500.00254,000.00262,000.00262,000.002.14%30,900
Dec 29, 2025261,000.00263,500.00254,000.00256,500.00256,500.00-1.54%41,436
Dec 26, 2025260,500.00262,000.00255,000.00260,500.00260,500.000.97%37,703
Dec 24, 2025267,000.00269,000.00257,500.00258,000.00258,000.00-2.82%20,158
Dec 23, 2025267,500.00271,000.00261,500.00265,500.00265,500.000.57%25,410
Dec 22, 2025263,000.00265,500.00259,500.00264,000.00264,000.002.92%23,342
Dec 19, 2025254,500.00262,000.00251,000.00256,500.00256,500.001.18%21,476
Dec 18, 2025260,000.00260,500.00251,500.00253,500.00253,500.00-2.69%16,684
Dec 17, 2025249,500.00262,500.00249,500.00260,500.00260,500.004.83%22,152
Dec 16, 2025253,500.00255,500.00248,000.00248,500.00248,500.00-2.93%22,039
Dec 15, 2025260,000.00260,000.00241,500.00256,000.00256,000.00-3.03%22,399
Dec 12, 2025263,000.00265,500.00259,500.00264,000.00264,000.000.57%36,233
Dec 11, 2025269,000.00270,000.00262,000.00262,500.00262,500.00-1.69%30,677
Dec 10, 2025273,000.00276,000.00264,000.00267,000.00267,000.00-2.91%32,788
Dec 9, 2025277,000.00278,000.00272,000.00275,000.00275,000.000.55%28,025
Dec 8, 2025275,500.00286,000.00269,000.00273,500.00273,500.000.74%27,653
Dec 5, 2025274,000.00275,000.00268,500.00271,500.00271,500.00-0.73%21,270
Dec 4, 2025282,000.00284,500.00269,500.00273,500.00273,500.00-4.04%55,869
Dec 3, 2025289,500.00293,000.00281,500.00285,000.00285,000.000.18%29,722
Dec 2, 2025293,000.00294,000.00280,500.00284,500.00284,500.00-3.72%47,692
Dec 1, 2025271,000.00298,000.00270,000.00295,500.00295,500.0012.79%125,614
Nov 28, 2025253,000.00264,000.00248,500.00262,000.00262,000.006.07%48,143
Nov 27, 2025251,500.00253,000.00246,000.00247,000.00247,000.00-0.40%15,480
Nov 26, 2025247,000.00249,000.00240,500.00248,000.00248,000.001.22%21,896
Nov 25, 2025239,000.00247,000.00234,500.00245,000.00245,000.006.75%44,296
Nov 24, 2025232,500.00235,000.00229,000.00229,500.00229,500.00-0.22%19,762
Nov 21, 2025234,000.00237,500.00228,000.00230,000.00230,000.00-7.44%50,733
Nov 20, 2025254,500.00255,500.00247,500.00248,500.00248,500.001.84%15,107
Nov 19, 2025250,000.00250,000.00240,000.00244,000.00244,000.00-2.79%31,494
Nov 18, 2025266,000.00267,500.00249,500.00251,000.00251,000.00-7.21%47,613
Nov 17, 2025271,000.00272,500.00263,000.00270,500.00270,500.000.93%24,725
Nov 14, 2025272,000.00272,000.00264,000.00268,000.00268,000.00-3.42%51,141
Nov 13, 2025275,000.00279,500.00272,500.00277,500.00277,500.000.91%26,656
Nov 12, 2025279,000.00279,500.00273,000.00275,000.00275,000.00-2.14%35,756
Nov 11, 2025277,000.00285,000.00275,000.00281,000.00281,000.004.66%49,586
Nov 10, 2025262,000.00269,000.00257,500.00268,500.00268,500.003.67%35,500
Nov 7, 2025264,000.00268,000.00253,000.00259,000.00259,000.00-3.36%46,576
Nov 6, 2025274,000.00276,000.00264,500.00268,000.00268,000.00-1.11%59,065
Nov 5, 2025276,500.00281,500.00259,000.00271,000.00271,000.00-4.07%58,082
Nov 4, 2025285,500.00291,000.00278,000.00282,500.00282,500.00-0.18%45,767
Nov 3, 2025282,000.00285,000.00278,000.00283,000.00283,000.00-35,995
Oct 31, 2025279,500.00288,000.00279,500.00283,000.00283,000.00-0.70%25,365
Oct 30, 2025291,500.00291,500.00276,000.00285,000.00285,000.00-2.23%54,049
Oct 29, 2025282,500.00292,000.00277,500.00291,500.00291,500.005.05%51,006
Oct 28, 2025273,000.00287,000.00272,000.00277,500.00277,500.000.91%51,908
Oct 27, 2025279,000.00279,000.00270,500.00275,000.00275,000.00-0.36%36,746
Oct 24, 2025278,500.00280,500.00272,000.00276,000.00276,000.000.91%40,545
Oct 23, 2025268,000.00279,500.00268,000.00273,500.00273,500.00-1.08%46,380
Oct 22, 2025274,500.00276,500.00263,500.00276,500.00276,500.00-1.43%66,132
Oct 21, 2025281,500.00284,000.00271,000.00280,500.00280,500.000.72%35,399
Oct 20, 2025280,000.00284,000.00273,500.00278,500.00278,500.00-1.42%43,982
Oct 17, 2025282,500.00290,000.00281,500.00282,500.00282,500.00-1.91%36,389
Oct 16, 2025289,500.00291,000.00283,000.00288,000.00288,000.00-0.17%25,267
Oct 15, 2025284,500.00293,500.00283,000.00288,500.00288,500.001.76%45,778
Oct 14, 2025298,000.00300,000.00272,000.00283,500.00283,500.00-2.74%61,409
Oct 13, 2025284,000.00292,500.00276,500.00291,500.00291,500.001.04%42,858
Oct 10, 2025297,000.00299,000.00273,000.00288,500.00288,500.000.35%51,502
Oct 2, 2025297,500.00300,500.00287,500.00287,500.00287,500.00-1.20%78,960