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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	41,300	42,900	42,900	43,400	40,700	91,502
July 02, 2025	45,250	41,150	41,150	45,250	40,250	189,806
July 01, 2025	41,250	40,850	40,850	42,950	40,700	110,917
June 30, 2025	40,600	40,800	40,800	41,700	39,950	77,874
June 27, 2025	39,500	40,150	40,150	40,300	38,600	47,016
June 26, 2025	41,000	39,300	39,300	41,050	37,000	61,242
June 25, 2025	40,700	40,600	40,600	40,700	38,550	63,655
June 24, 2025	39,950	39,400	39,400	40,350	39,250	52,993
June 23, 2025	39,100	38,900	38,900	39,650	36,700	62,261
June 20, 2025	40,400	39,450	39,450	40,950	39,350	84,381
June 19, 2025	41,250	40,050	40,050	41,500	39,650	109,265
June 18, 2025	39,300	41,150	41,150	41,600	38,500	183,152
June 17, 2025	34,100	39,050	39,050	39,650	34,100	335,415
June 16, 2025	33,750	33,550	33,550	34,300	33,000	33,399
June 13, 2025	35,700	33,750	33,750	35,800	33,750	52,777
June 12, 2025	35,900	35,850	35,850	36,800	35,350	55,057
June 11, 2025	35,100	35,450	35,450	35,950	34,100	38,032
June 10, 2025	36,000	34,800	34,800	36,050	34,450	40,029
June 09, 2025	36,300	36,000	36,000	36,650	35,150	50,543
June 05, 2025	35,700	36,000	36,000	36,750	35,050	82,405
June 04, 2025	30,950	35,950	35,950	36,900	30,750	262,868
June 02, 2025	29,250	29,550	29,550	29,850	29,150	17,786
May 30, 2025	28,850	29,250	29,250	29,800	28,650	13,858
May 29, 2025	29,250	29,300	29,300	29,500	28,350	24,269
May 28, 2025	27,650	28,750	28,750	28,950	27,400	33,814
May 27, 2025	27,850	27,250	27,250	28,400	27,000	26,287
May 26, 2025	28,050	28,200	28,200	28,950	27,850	16,744
May 23, 2025	28,800	27,950	27,950	28,800	27,650	20,685
May 22, 2025	28,500	28,450	28,450	28,850	28,000	19,673

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