Skip to main content
Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea flag South Korea · Delayed Price · Currency is KRW
271,500
-2,000 (-0.73%)
At close: Dec 5, 2025

Soulbrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 2025289,500.00298,000.00288,000.00291,000.00291,000.000.87%32,249
Sep 30, 2025288,000.00297,500.00285,000.00288,500.00288,500.000.17%16,410
Sep 29, 2025286,500.00294,000.00284,000.00288,000.00288,000.000.52%23,917
Sep 26, 2025285,000.00291,500.00282,000.00286,500.00286,500.00-2.22%53,253
Sep 25, 2025284,000.00305,000.00282,500.00293,000.00293,000.001.38%59,904
Sep 24, 2025278,000.00290,000.00277,500.00289,000.00289,000.001.94%47,268
Sep 23, 2025289,500.00290,000.00275,000.00283,500.00283,500.00-1.05%52,917
Sep 22, 2025284,500.00289,500.00279,500.00286,500.00286,500.001.42%37,578
Sep 19, 2025283,000.00287,000.00275,000.00282,500.00282,500.000.36%47,787
Sep 18, 2025273,000.00295,000.00267,500.00281,500.00281,500.002.93%89,149
Sep 17, 2025260,500.00275,500.00258,000.00273,500.00273,500.002.43%63,898
Sep 16, 2025263,000.00269,500.00255,500.00267,000.00267,000.002.50%70,025
Sep 15, 2025257,000.00263,500.00252,000.00260,500.00260,500.007.64%124,653
Sep 12, 2025242,000.00248,000.00238,000.00242,000.00242,000.004.09%92,161
Sep 11, 2025230,500.00235,000.00227,000.00232,500.00232,500.001.53%45,519
Sep 10, 2025222,000.00235,000.00219,000.00229,000.00229,000.006.02%99,089
Sep 9, 2025208,500.00217,000.00208,000.00216,000.00216,000.004.10%38,310
Sep 8, 2025208,000.00209,000.00205,500.00207,500.00207,500.001.22%19,603
Sep 5, 2025206,000.00208,000.00203,500.00205,000.00205,000.001.23%18,279
Sep 4, 2025204,500.00205,000.00201,000.00202,500.00202,500.000.25%25,001
Sep 3, 2025202,000.00205,000.00200,000.00202,000.00202,000.00-0.98%22,764
Sep 2, 2025209,000.00209,500.00202,500.00204,000.00204,000.00-1.45%24,665
Sep 1, 2025212,000.00213,500.00206,000.00207,000.00207,000.00-5.26%25,698
Aug 29, 2025211,000.00220,500.00208,000.00218,500.00218,500.005.30%60,605
Aug 28, 2025212,000.00213,500.00205,000.00207,500.00207,500.00-3.49%63,803
Aug 27, 2025219,500.00219,500.00211,500.00215,000.00215,000.00-1.38%42,434
Aug 26, 2025219,000.00222,000.00218,000.00218,000.00218,000.00-1.13%30,711
Aug 25, 2025226,000.00226,000.00219,000.00220,500.00220,500.00-0.45%30,876
Aug 22, 2025223,500.00224,500.00218,000.00221,500.00221,500.00-0.89%27,629
Aug 21, 2025227,000.00229,000.00222,000.00223,500.00223,500.00-0.22%27,952
Aug 20, 2025221,000.00225,500.00218,000.00224,000.00224,000.00-2.18%30,700
Aug 19, 2025234,000.00234,000.00228,000.00229,000.00229,000.00-30,257
Aug 18, 2025234,500.00235,500.00228,000.00229,000.00229,000.00-5.76%53,225
Aug 14, 2025239,000.00247,500.00236,500.00243,000.00243,000.00-32,781
Aug 13, 2025243,000.00246,500.00240,500.00243,000.00243,000.003.62%62,806
Aug 12, 2025236,500.00242,500.00234,500.00234,500.00234,500.000.43%61,798
Aug 11, 2025234,000.00238,000.00231,500.00233,500.00233,500.001.08%31,850
Aug 8, 2025238,500.00240,500.00230,000.00231,000.00231,000.00-1.07%37,793
Aug 7, 2025243,000.00243,000.00229,000.00233,500.00233,500.005.90%63,859
Aug 6, 2025219,500.00222,500.00216,000.00220,500.00220,500.00-0.90%22,970
Aug 5, 2025224,500.00225,500.00220,500.00222,500.00222,500.001.60%27,961
Aug 4, 2025222,500.00223,500.00218,000.00219,000.00219,000.00-0.45%21,126
Aug 1, 2025229,000.00235,500.00218,000.00220,000.00220,000.00-7.37%92,600
Jul 31, 2025246,500.00247,000.00234,000.00237,500.00237,500.00-4.43%74,976
Jul 30, 2025243,000.00255,000.00241,500.00248,500.00248,500.001.22%87,068
Jul 29, 2025249,000.00249,000.00234,000.00245,500.00245,500.005.59%146,282
Jul 28, 2025211,500.00238,500.00210,000.00232,500.00232,500.0015.67%187,419
Jul 25, 2025201,500.00205,000.00200,500.00201,000.00201,000.00-2.19%11,333
Jul 24, 2025208,500.00211,000.00203,500.00205,500.00205,500.00-1.44%18,257
Jul 23, 2025210,000.00211,500.00205,000.00208,500.00208,500.00-1.42%18,984
Jul 22, 2025216,000.00216,000.00208,000.00211,500.00211,500.00-0.24%19,239
Jul 21, 2025210,500.00216,000.00209,000.00212,000.00212,000.000.71%15,327
Jul 18, 2025216,500.00216,500.00210,000.00210,500.00210,500.00-1.64%26,471
Jul 17, 2025209,000.00215,000.00206,000.00214,000.00214,000.001.18%50,206
Jul 16, 2025202,500.00215,500.00200,000.00211,500.00211,500.007.36%105,115
Jul 15, 2025190,800.00197,400.00188,500.00197,000.00197,000.002.55%41,366
Jul 14, 2025191,700.00198,400.00190,100.00192,100.00192,100.00-1.34%28,266
Jul 11, 2025180,100.00196,900.00180,100.00194,700.00194,700.008.29%60,662