Soulbrain Co., Ltd. (KOSDAQ:357780)
South Korea
· Delayed Price · Currency is KRW 271,500
-2,000 (-0.73%)
At close: Dec 5, 2025
Soulbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274,000.00 | 275,000.00 | 268,500.00 | 271,500.00 | 271,500.00 | -0.73% | 21,270 |
| Dec 4, 2025 | 282,000.00 | 284,500.00 | 269,500.00 | 273,500.00 | 273,500.00 | -4.04% | 55,869 |
| Dec 3, 2025 | 289,500.00 | 293,000.00 | 281,500.00 | 285,000.00 | 285,000.00 | 0.18% | 29,722 |
| Dec 2, 2025 | 293,000.00 | 294,000.00 | 280,500.00 | 284,500.00 | 284,500.00 | -3.72% | 47,692 |
| Dec 1, 2025 | 271,000.00 | 298,000.00 | 270,000.00 | 295,500.00 | 295,500.00 | 12.79% | 125,614 |
| Nov 28, 2025 | 253,000.00 | 264,000.00 | 248,500.00 | 262,000.00 | 262,000.00 | 6.07% | 48,143 |
| Nov 27, 2025 | 251,500.00 | 253,000.00 | 246,000.00 | 247,000.00 | 247,000.00 | -0.40% | 15,480 |
| Nov 26, 2025 | 247,000.00 | 249,000.00 | 240,500.00 | 248,000.00 | 248,000.00 | 1.22% | 21,896 |
| Nov 25, 2025 | 239,000.00 | 247,000.00 | 234,500.00 | 245,000.00 | 245,000.00 | 6.75% | 44,296 |
| Nov 24, 2025 | 232,500.00 | 235,000.00 | 229,000.00 | 229,500.00 | 229,500.00 | -0.22% | 19,762 |
| Nov 21, 2025 | 234,000.00 | 237,500.00 | 228,000.00 | 230,000.00 | 230,000.00 | -7.44% | 50,733 |
| Nov 20, 2025 | 254,500.00 | 255,500.00 | 247,500.00 | 248,500.00 | 248,500.00 | 1.84% | 15,107 |
| Nov 19, 2025 | 250,000.00 | 250,000.00 | 240,000.00 | 244,000.00 | 244,000.00 | -2.79% | 31,494 |
| Nov 18, 2025 | 266,000.00 | 267,500.00 | 249,500.00 | 251,000.00 | 251,000.00 | -7.21% | 47,613 |
| Nov 17, 2025 | 271,000.00 | 272,500.00 | 263,000.00 | 270,500.00 | 270,500.00 | 0.93% | 24,725 |
| Nov 14, 2025 | 272,000.00 | 272,000.00 | 264,000.00 | 268,000.00 | 268,000.00 | -3.42% | 51,141 |
| Nov 13, 2025 | 275,000.00 | 279,500.00 | 272,500.00 | 277,500.00 | 277,500.00 | 0.91% | 26,656 |
| Nov 12, 2025 | 279,000.00 | 279,500.00 | 273,000.00 | 275,000.00 | 275,000.00 | -2.14% | 35,756 |
| Nov 11, 2025 | 277,000.00 | 285,000.00 | 275,000.00 | 281,000.00 | 281,000.00 | 4.66% | 49,586 |
| Nov 10, 2025 | 262,000.00 | 269,000.00 | 257,500.00 | 268,500.00 | 268,500.00 | 3.67% | 35,500 |
| Nov 7, 2025 | 264,000.00 | 268,000.00 | 253,000.00 | 259,000.00 | 259,000.00 | -3.36% | 46,576 |
| Nov 6, 2025 | 274,000.00 | 276,000.00 | 264,500.00 | 268,000.00 | 268,000.00 | -1.11% | 59,065 |
| Nov 5, 2025 | 276,500.00 | 281,500.00 | 259,000.00 | 271,000.00 | 271,000.00 | -4.07% | 58,082 |
| Nov 4, 2025 | 285,500.00 | 291,000.00 | 278,000.00 | 282,500.00 | 282,500.00 | -0.18% | 45,767 |
| Nov 3, 2025 | 282,000.00 | 285,000.00 | 278,000.00 | 283,000.00 | 283,000.00 | - | 35,995 |
| Oct 31, 2025 | 279,500.00 | 288,000.00 | 279,500.00 | 283,000.00 | 283,000.00 | -0.70% | 25,365 |
| Oct 30, 2025 | 291,500.00 | 291,500.00 | 276,000.00 | 285,000.00 | 285,000.00 | -2.23% | 54,049 |
| Oct 29, 2025 | 282,500.00 | 292,000.00 | 277,500.00 | 291,500.00 | 291,500.00 | 5.05% | 51,006 |
| Oct 28, 2025 | 273,000.00 | 287,000.00 | 272,000.00 | 277,500.00 | 277,500.00 | 0.91% | 51,908 |
| Oct 27, 2025 | 279,000.00 | 279,000.00 | 270,500.00 | 275,000.00 | 275,000.00 | -0.36% | 36,746 |
| Oct 24, 2025 | 278,500.00 | 280,500.00 | 272,000.00 | 276,000.00 | 276,000.00 | 0.91% | 40,545 |
| Oct 23, 2025 | 268,000.00 | 279,500.00 | 268,000.00 | 273,500.00 | 273,500.00 | -1.08% | 46,380 |
| Oct 22, 2025 | 274,500.00 | 276,500.00 | 263,500.00 | 276,500.00 | 276,500.00 | -1.43% | 66,132 |
| Oct 21, 2025 | 281,500.00 | 284,000.00 | 271,000.00 | 280,500.00 | 280,500.00 | 0.72% | 35,399 |
| Oct 20, 2025 | 280,000.00 | 284,000.00 | 273,500.00 | 278,500.00 | 278,500.00 | -1.42% | 43,982 |
| Oct 17, 2025 | 282,500.00 | 290,000.00 | 281,500.00 | 282,500.00 | 282,500.00 | -1.91% | 36,389 |
| Oct 16, 2025 | 289,500.00 | 291,000.00 | 283,000.00 | 288,000.00 | 288,000.00 | -0.17% | 25,267 |
| Oct 15, 2025 | 284,500.00 | 293,500.00 | 283,000.00 | 288,500.00 | 288,500.00 | 1.76% | 45,778 |
| Oct 14, 2025 | 298,000.00 | 300,000.00 | 272,000.00 | 283,500.00 | 283,500.00 | -2.74% | 61,409 |
| Oct 13, 2025 | 284,000.00 | 292,500.00 | 276,500.00 | 291,500.00 | 291,500.00 | 1.04% | 42,858 |
| Oct 10, 2025 | 297,000.00 | 299,000.00 | 273,000.00 | 288,500.00 | 288,500.00 | 0.35% | 51,502 |
| Oct 2, 2025 | 297,500.00 | 300,500.00 | 287,500.00 | 287,500.00 | 287,500.00 | -1.20% | 78,960 |
| Oct 1, 2025 | 289,500.00 | 298,000.00 | 288,000.00 | 291,000.00 | 291,000.00 | 0.87% | 32,249 |
| Sep 30, 2025 | 288,000.00 | 297,500.00 | 285,000.00 | 288,500.00 | 288,500.00 | 0.17% | 16,410 |
| Sep 29, 2025 | 286,500.00 | 294,000.00 | 284,000.00 | 288,000.00 | 288,000.00 | 0.52% | 23,917 |
| Sep 26, 2025 | 285,000.00 | 291,500.00 | 282,000.00 | 286,500.00 | 286,500.00 | -2.22% | 53,253 |
| Sep 25, 2025 | 284,000.00 | 305,000.00 | 282,500.00 | 293,000.00 | 293,000.00 | 1.38% | 59,904 |
| Sep 24, 2025 | 278,000.00 | 290,000.00 | 277,500.00 | 289,000.00 | 289,000.00 | 1.94% | 47,268 |
| Sep 23, 2025 | 289,500.00 | 290,000.00 | 275,000.00 | 283,500.00 | 283,500.00 | -1.05% | 52,917 |
| Sep 22, 2025 | 284,500.00 | 289,500.00 | 279,500.00 | 286,500.00 | 286,500.00 | 1.42% | 37,578 |