Soulbrain Holdings Co., Ltd. - 036830.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43,150	41,950	41,950	43,150	41,300	59,250
September 25, 2025	43,050	43,750	43,750	44,450	43,000	39,497
September 24, 2025	44,500	43,500	43,500	44,500	42,400	49,095
September 23, 2025	44,400	44,700	44,700	44,750	43,250	50,631
September 22, 2025	42,900	43,850	43,850	44,450	42,750	46,437
September 19, 2025	44,850	43,300	43,300	44,850	42,900	60,153
September 18, 2025	44,100	44,250	44,250	44,750	43,300	57,777
September 17, 2025	44,100	43,800	43,800	44,350	43,550	50,678
September 16, 2025	44,200	44,900	44,900	45,600	41,500	127,064
September 15, 2025	43,650	44,000	44,000	44,500	43,200	74,877
September 12, 2025	42,900	42,800	42,800	43,500	42,350	81,932
September 11, 2025	42,450	42,200	42,200	42,600	41,600	85,672
September 10, 2025	41,800	42,200	42,200	42,300	41,200	75,610
September 09, 2025	42,500	41,850	41,850	43,100	41,550	116,613
September 08, 2025	42,500	42,650	42,650	42,950	39,650	293,642
September 05, 2025	38,700	38,750	38,750	38,900	38,300	20,883
September 04, 2025	39,100	38,150	38,150	39,300	38,050	34,622
September 03, 2025	38,600	38,400	38,400	38,800	38,000	17,089
September 02, 2025	38,900	38,450	38,450	39,050	37,650	48,000
September 01, 2025	39,050	38,400	38,400	39,300	38,000	33,042
August 29, 2025	39,800	39,350	39,350	39,900	38,800	60,669
August 28, 2025	42,400	39,750	39,750	42,400	39,100	169,724
August 27, 2025	42,650	42,250	42,250	43,050	41,850	24,210
August 26, 2025	42,200	42,250	42,250	43,300	42,200	34,029
August 25, 2025	42,700	43,050	43,050	43,100	42,200	20,688
August 22, 2025	42,500	42,100	42,100	43,250	41,750	42,280
August 21, 2025	43,000	42,450	42,450	43,400	42,450	21,489
August 20, 2025	42,350	42,800	42,800	43,400	42,000	55,702
August 19, 2025	44,900	44,100	44,100	45,500	43,500	37,145
August 18, 2025	47,000	44,800	44,800	47,100	44,650	56,576
August 14, 2025	47,700	47,600	47,600	47,950	47,000	53,515
August 13, 2025	47,600	47,750	47,750	48,400	46,950	114,476
August 12, 2025	47,500	46,350	46,350	48,250	46,250	91,060
August 11, 2025	45,900	48,050	48,050	48,950	45,700	312,387
August 08, 2025	45,300	44,950	44,950	46,450	44,550	75,500
August 07, 2025	46,550	44,900	44,900	47,000	44,850	108,104
August 06, 2025	45,650	44,950	44,950	46,150	44,100	95,624
August 05, 2025	42,750	46,250	46,250	47,000	42,700	290,808
August 04, 2025	41,550	41,850	41,850	42,750	41,400	55,019
August 01, 2025	43,700	41,900	41,900	44,200	41,750	72,583
July 31, 2025	46,300	44,450	44,450	46,300	43,050	109,624
July 30, 2025	42,050	44,950	44,950	47,550	42,050	216,648
July 29, 2025	43,750	42,600	42,600	43,800	41,700	52,154
July 28, 2025	42,000	43,200	43,200	44,000	40,050	128,812
July 25, 2025	41,600	40,900	40,900	42,000	40,700	39,489
July 24, 2025	42,000	41,700	41,700	42,750	41,300	41,062
July 23, 2025	42,500	41,400	41,400	42,500	41,000	51,938
July 22, 2025	44,050	42,050	42,050	44,250	41,850	60,844
July 21, 2025	44,500	43,750	43,750	44,500	43,500	80,848
July 18, 2025	45,000	44,750	44,750	47,300	44,150	229,011
July 17, 2025	45,000	43,250	43,250	45,500	43,000	160,623
July 16, 2025	40,050	45,950	45,950	46,900	40,050	688,862
July 15, 2025	39,250	39,200	39,200	39,450	38,650	39,699
July 14, 2025	40,500	39,500	39,500	40,700	39,050	53,748
July 11, 2025	39,850	40,500	40,500	40,800	39,750	36,371
July 10, 2025	39,750	39,900	39,900	39,900	39,100	37,642
July 09, 2025	40,400	39,500	39,500	40,700	39,300	59,062
July 08, 2025	39,950	40,300	40,300	40,550	39,300	50,529
July 07, 2025	41,300	40,300	40,300	41,500	39,650	53,507
July 04, 2025	42,900	41,250	41,250	42,900	41,000	82,349

Soulbrain Holdings Co., Ltd. (036830.KQ) KOE