Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea
· Delayed Price · Currency is KRW 477,500
-6,000 (-1.24%)
Apr 29, 2026, 10:00 AM KST
Soulbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 480,000.00 | 491,500.00 | 473,000.00 | 483,500.00 | 483,500.00 | -0.31% | 36,164 |
| Apr 27, 2026 | 478,500.00 | 485,000.00 | 464,000.00 | 485,000.00 | 485,000.00 | 3.41% | 39,920 |
| Apr 24, 2026 | 455,500.00 | 469,500.00 | 450,500.00 | 469,000.00 | 469,000.00 | 1.96% | 30,064 |
| Apr 23, 2026 | 480,500.00 | 485,000.00 | 443,000.00 | 460,000.00 | 460,000.00 | -0.86% | 52,218 |
| Apr 22, 2026 | 445,000.00 | 467,500.00 | 440,500.00 | 464,000.00 | 464,000.00 | 5.22% | 70,800 |
| Apr 21, 2026 | 438,000.00 | 445,000.00 | 433,000.00 | 441,000.00 | 441,000.00 | 1.61% | 32,055 |
| Apr 20, 2026 | 429,500.00 | 438,000.00 | 420,500.00 | 434,000.00 | 434,000.00 | 1.40% | 34,270 |
| Apr 17, 2026 | 430,000.00 | 434,500.00 | 425,500.00 | 428,000.00 | 428,000.00 | -0.81% | 32,190 |
| Apr 16, 2026 | 426,500.00 | 437,000.00 | 414,000.00 | 431,500.00 | 431,500.00 | 1.41% | 39,669 |
| Apr 15, 2026 | 421,500.00 | 431,000.00 | 420,000.00 | 425,500.00 | 425,500.00 | 1.79% | 50,512 |
| Apr 14, 2026 | 423,000.00 | 431,000.00 | 408,500.00 | 418,000.00 | 418,000.00 | 0.24% | 58,771 |
| Apr 13, 2026 | 412,000.00 | 432,000.00 | 411,500.00 | 417,000.00 | 417,000.00 | -2.91% | 22,671 |
| Apr 10, 2026 | 410,500.00 | 439,000.00 | 408,500.00 | 429,500.00 | 429,500.00 | 7.11% | 83,233 |
| Apr 9, 2026 | 401,000.00 | 403,500.00 | 391,000.00 | 401,000.00 | 401,000.00 | -2.67% | 46,030 |
| Apr 8, 2026 | 404,000.00 | 417,500.00 | 398,500.00 | 412,000.00 | 412,000.00 | 7.99% | 72,539 |
| Apr 7, 2026 | 376,000.00 | 381,500.00 | 370,500.00 | 381,500.00 | 381,500.00 | 4.38% | 19,288 |
| Apr 6, 2026 | 376,000.00 | 382,000.00 | 362,500.00 | 365,500.00 | 365,500.00 | -2.92% | 32,591 |
| Apr 3, 2026 | 381,000.00 | 387,500.00 | 362,000.00 | 376,500.00 | 376,500.00 | 0.40% | 41,328 |
| Apr 2, 2026 | 392,500.00 | 401,000.00 | 368,000.00 | 375,000.00 | 375,000.00 | -5.30% | 45,474 |
| Apr 1, 2026 | 385,000.00 | 398,000.00 | 381,000.00 | 396,000.00 | 396,000.00 | 8.79% | 51,357 |
| Mar 31, 2026 | 379,500.00 | 385,000.00 | 360,000.00 | 364,000.00 | 364,000.00 | -4.96% | 56,835 |
| Mar 30, 2026 | 375,000.00 | 396,000.00 | 372,500.00 | 383,000.00 | 383,000.00 | -3.28% | 29,976 |
| Mar 27, 2026 | 393,500.00 | 399,500.00 | 380,500.00 | 396,000.00 | 393,650.00 | 0.25% | 28,517 |
| Mar 26, 2026 | 412,500.00 | 418,000.00 | 395,000.00 | 395,000.00 | 392,655.93 | -5.50% | 53,910 |
| Mar 25, 2026 | 427,500.00 | 435,000.00 | 416,000.00 | 418,000.00 | 415,519.44 | -2.11% | 33,041 |
| Mar 24, 2026 | 416,500.00 | 429,000.00 | 399,500.00 | 427,000.00 | 424,466.04 | 7.15% | 30,480 |
| Mar 23, 2026 | 419,500.00 | 429,000.00 | 395,000.00 | 398,500.00 | 396,135.16 | -6.89% | 44,817 |
| Mar 20, 2026 | 430,000.00 | 440,000.00 | 427,000.00 | 428,000.00 | 425,460.10 | 1.42% | 29,081 |
| Mar 19, 2026 | 423,500.00 | 430,000.00 | 416,000.00 | 422,000.00 | 419,495.71 | -4.09% | 50,170 |
| Mar 18, 2026 | 430,500.00 | 444,000.00 | 430,000.00 | 440,000.00 | 437,388.89 | 4.27% | 43,490 |
| Mar 17, 2026 | 435,000.00 | 437,000.00 | 422,000.00 | 422,000.00 | 419,495.71 | -0.47% | 29,518 |
| Mar 16, 2026 | 429,000.00 | 430,000.00 | 412,500.00 | 424,000.00 | 421,483.84 | -1.74% | 28,362 |
| Mar 13, 2026 | 430,500.00 | 434,000.00 | 415,000.00 | 431,500.00 | 428,939.33 | -1.60% | 46,064 |
| Mar 12, 2026 | 440,000.00 | 446,000.00 | 425,000.00 | 438,500.00 | 435,897.79 | -0.79% | 64,589 |
| Mar 11, 2026 | 494,000.00 | 494,000.00 | 442,000.00 | 442,000.00 | 439,377.02 | -8.96% | 76,264 |
| Mar 10, 2026 | 499,500.00 | 522,000.00 | 465,500.00 | 485,500.00 | 482,618.88 | 3.41% | 56,845 |
| Mar 9, 2026 | 466,000.00 | 477,000.00 | 446,000.00 | 469,500.00 | 466,713.83 | -6.29% | 65,924 |
| Mar 6, 2026 | 490,500.00 | 513,000.00 | 467,500.00 | 501,000.00 | 498,026.89 | 5.36% | 83,938 |
| Mar 5, 2026 | 403,500.00 | 475,500.00 | 393,500.00 | 475,500.00 | 472,678.22 | 29.92% | 111,025 |
| Mar 4, 2026 | 441,000.00 | 444,500.00 | 366,000.00 | 366,000.00 | 363,828.03 | -16.91% | 101,360 |
| Mar 3, 2026 | 447,500.00 | 492,000.00 | 433,500.00 | 440,500.00 | 437,885.92 | -1.12% | 122,421 |
| Feb 27, 2026 | 425,500.00 | 454,500.00 | 420,500.00 | 445,500.00 | 442,856.25 | 1.02% | 66,271 |
| Feb 26, 2026 | 407,000.00 | 443,000.00 | 400,500.00 | 441,000.00 | 438,382.95 | 9.02% | 95,497 |
| Feb 25, 2026 | 406,500.00 | 415,500.00 | 394,500.00 | 404,500.00 | 402,099.56 | -1.46% | 35,419 |
| Feb 24, 2026 | 405,500.00 | 413,000.00 | 398,500.00 | 410,500.00 | 408,063.95 | - | 44,946 |
| Feb 23, 2026 | 414,000.00 | 422,500.00 | 403,500.00 | 410,500.00 | 408,063.95 | -1.68% | 62,110 |
| Feb 20, 2026 | 418,500.00 | 423,000.00 | 407,000.00 | 417,500.00 | 415,022.41 | -0.71% | 50,272 |
| Feb 19, 2026 | 402,000.00 | 425,000.00 | 400,000.00 | 420,500.00 | 418,004.61 | 5.65% | 94,279 |
| Feb 13, 2026 | 390,000.00 | 403,000.00 | 390,000.00 | 398,000.00 | 395,638.13 | 0.13% | 41,466 |
| Feb 12, 2026 | 394,000.00 | 402,000.00 | 390,000.00 | 397,500.00 | 395,141.10 | 0.89% | 45,965 |
| Feb 11, 2026 | 412,500.00 | 413,000.00 | 394,000.00 | 394,000.00 | 391,661.87 | -3.67% | 50,041 |
| Feb 10, 2026 | 432,500.00 | 434,500.00 | 405,000.00 | 409,000.00 | 406,572.85 | -4.66% | 43,025 |
| Feb 9, 2026 | 419,000.00 | 432,000.00 | 414,500.00 | 429,000.00 | 426,454.17 | 5.41% | 64,660 |
| Feb 6, 2026 | 409,500.00 | 418,000.00 | 382,500.00 | 407,000.00 | 404,584.72 | -0.97% | 61,448 |
| Feb 5, 2026 | 413,000.00 | 422,500.00 | 400,000.00 | 411,000.00 | 408,560.98 | -2.49% | 77,377 |
| Feb 4, 2026 | 432,500.00 | 437,500.00 | 420,000.00 | 421,500.00 | 418,998.67 | -4.42% | 77,608 |
| Feb 3, 2026 | 444,500.00 | 445,500.00 | 419,500.00 | 441,000.00 | 438,382.95 | 5.13% | 91,245 |
| Feb 2, 2026 | 455,500.00 | 463,000.00 | 415,500.00 | 419,500.00 | 417,010.54 | -14.12% | 132,225 |
| Jan 30, 2026 | 454,000.00 | 530,000.00 | 445,000.00 | 488,500.00 | 485,601.07 | 8.56% | 189,127 |
| Jan 29, 2026 | 440,500.00 | 453,500.00 | 392,000.00 | 450,000.00 | 447,329.55 | 9.09% | 134,199 |
| Jan 28, 2026 | 366,000.00 | 415,000.00 | 352,500.00 | 412,500.00 | 410,052.08 | 14.27% | 172,669 |
| Jan 27, 2026 | 350,000.00 | 368,500.00 | 332,000.00 | 361,000.00 | 358,857.70 | 7.12% | 128,090 |
| Jan 26, 2026 | 335,000.00 | 339,000.00 | 323,500.00 | 337,000.00 | 335,000.13 | 2.12% | 112,842 |
| Jan 23, 2026 | 328,000.00 | 330,000.00 | 318,500.00 | 330,000.00 | 328,041.67 | 1.54% | 49,657 |
| Jan 22, 2026 | 336,500.00 | 343,000.00 | 319,000.00 | 325,000.00 | 323,071.34 | -4.27% | 80,640 |
| Jan 21, 2026 | 298,000.00 | 343,000.00 | 295,500.00 | 339,500.00 | 337,485.29 | 9.69% | 110,483 |
| Jan 20, 2026 | 307,500.00 | 317,500.00 | 297,500.00 | 309,500.00 | 307,663.32 | 1.48% | 56,856 |
| Jan 19, 2026 | 290,500.00 | 309,500.00 | 290,500.00 | 305,000.00 | 303,190.03 | 4.45% | 59,247 |
| Jan 16, 2026 | 289,000.00 | 294,500.00 | 283,500.00 | 292,000.00 | 290,267.17 | 1.57% | 43,229 |
| Jan 15, 2026 | 284,000.00 | 295,000.00 | 279,000.00 | 287,500.00 | 285,793.88 | 1.59% | 36,136 |
| Jan 14, 2026 | 278,500.00 | 283,000.00 | 275,500.00 | 283,000.00 | 281,320.58 | 1.80% | 29,474 |
| Jan 13, 2026 | 277,500.00 | 283,000.00 | 273,000.00 | 278,000.00 | 276,350.25 | 0.36% | 36,061 |
| Jan 12, 2026 | 287,000.00 | 292,500.00 | 270,000.00 | 277,000.00 | 275,356.19 | -2.29% | 50,356 |
| Jan 9, 2026 | 283,000.00 | 288,500.00 | 279,500.00 | 283,500.00 | 281,817.61 | - | 42,169 |
| Jan 8, 2026 | 287,000.00 | 297,500.00 | 283,000.00 | 283,500.00 | 281,817.61 | -3.24% | 52,658 |
| Jan 7, 2026 | 287,500.00 | 309,500.00 | 284,000.00 | 293,000.00 | 291,261.24 | 4.64% | 80,595 |
| Jan 6, 2026 | 280,000.00 | 284,000.00 | 268,500.00 | 280,000.00 | 278,338.38 | -0.88% | 60,544 |
| Jan 5, 2026 | 284,000.00 | 290,000.00 | 276,000.00 | 282,500.00 | 280,823.55 | 1.25% | 58,948 |
| Jan 2, 2026 | 262,000.00 | 281,000.00 | 260,000.00 | 279,000.00 | 277,344.32 | 6.49% | 54,072 |
| Dec 30, 2025 | 255,500.00 | 264,500.00 | 254,000.00 | 262,000.00 | 260,445.20 | 2.14% | 30,900 |
| Dec 29, 2025 | 261,000.00 | 263,500.00 | 254,000.00 | 256,500.00 | 254,977.84 | -1.54% | 41,436 |
| Dec 26, 2025 | 260,500.00 | 262,000.00 | 255,000.00 | 260,500.00 | 258,954.10 | 0.97% | 37,703 |
| Dec 24, 2025 | 267,000.00 | 269,000.00 | 257,500.00 | 258,000.00 | 256,468.94 | -2.82% | 20,325 |
| Dec 23, 2025 | 267,500.00 | 271,000.00 | 261,500.00 | 265,500.00 | 263,924.43 | 0.57% | 25,410 |
| Dec 22, 2025 | 263,000.00 | 265,500.00 | 259,500.00 | 264,000.00 | 262,433.33 | 2.92% | 23,342 |
| Dec 19, 2025 | 254,500.00 | 262,000.00 | 251,000.00 | 256,500.00 | 254,977.84 | 1.18% | 21,476 |
| Dec 18, 2025 | 260,000.00 | 260,500.00 | 251,500.00 | 253,500.00 | 251,995.64 | -2.69% | 16,684 |
| Dec 17, 2025 | 249,500.00 | 262,500.00 | 249,500.00 | 260,500.00 | 258,954.10 | 4.83% | 22,152 |
| Dec 16, 2025 | 253,500.00 | 255,500.00 | 248,000.00 | 248,500.00 | 247,025.32 | -2.93% | 22,039 |
| Dec 15, 2025 | 260,000.00 | 260,000.00 | 241,500.00 | 256,000.00 | 254,480.81 | -3.03% | 22,399 |
| Dec 12, 2025 | 263,000.00 | 265,500.00 | 259,500.00 | 264,000.00 | 262,433.33 | 0.57% | 36,310 |
| Dec 11, 2025 | 269,000.00 | 270,000.00 | 262,000.00 | 262,500.00 | 260,942.23 | -1.69% | 30,677 |
| Dec 10, 2025 | 273,000.00 | 276,000.00 | 264,000.00 | 267,000.00 | 265,415.53 | -2.91% | 32,788 |
| Dec 9, 2025 | 277,000.00 | 278,000.00 | 272,000.00 | 275,000.00 | 273,368.06 | 0.55% | 28,025 |
| Dec 8, 2025 | 275,500.00 | 286,000.00 | 269,000.00 | 273,500.00 | 271,876.96 | 0.74% | 27,653 |
| Dec 5, 2025 | 274,000.00 | 275,000.00 | 268,500.00 | 271,500.00 | 269,888.83 | -0.73% | 21,273 |
| Dec 4, 2025 | 282,000.00 | 284,500.00 | 269,500.00 | 273,500.00 | 271,876.96 | -4.04% | 55,869 |
| Dec 3, 2025 | 289,500.00 | 293,000.00 | 281,500.00 | 285,000.00 | 283,308.71 | 0.18% | 29,722 |
| Dec 2, 2025 | 293,000.00 | 294,000.00 | 280,500.00 | 284,500.00 | 282,811.68 | -3.72% | 47,692 |
| Dec 1, 2025 | 271,000.00 | 298,000.00 | 270,000.00 | 295,500.00 | 293,746.40 | 12.79% | 125,619 |