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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42,700	42,000	42,000	43,050	41,350	20,398
December 03, 2025	43,250	42,850	42,850	43,250	42,500	17,827
December 02, 2025	42,100	42,850	42,850	43,150	42,050	23,654
December 01, 2025	41,100	42,850	42,850	43,450	41,100	65,101
November 28, 2025	40,000	41,100	41,100	41,750	39,650	35,055
November 27, 2025	39,300	39,650	39,650	40,350	39,150	32,861
November 26, 2025	37,550	38,450	38,450	38,750	37,500	24,357
November 25, 2025	37,250	37,000	37,000	37,900	36,650	23,761
November 24, 2025	38,000	36,750	36,750	38,000	36,650	30,550
November 21, 2025	37,200	36,950	36,950	37,700	36,800	31,867
November 20, 2025	38,700	38,900	38,900	39,450	38,600	25,842
November 19, 2025	39,050	38,050	38,050	39,350	37,750	40,796
November 18, 2025	40,900	39,300	39,300	41,400	38,900	41,744
November 17, 2025	41,100	41,450	41,450	42,050	39,700	54,194
November 14, 2025	42,050	40,650	40,650	42,350	40,550	35,612
November 13, 2025	42,300	43,150	43,150	43,150	41,900	31,631
November 12, 2025	42,550	42,300	42,300	42,900	41,850	37,405
November 11, 2025	41,450	42,700	42,700	43,950	41,450	67,239
November 10, 2025	40,300	41,000	41,000	41,250	39,850	37,054
November 07, 2025	41,850	39,650	39,650	41,850	39,050	72,899
November 06, 2025	41,600	41,850	41,850	42,500	41,200	41,379
November 05, 2025	41,850	41,000	41,000	42,350	39,600	96,756
November 04, 2025	43,400	42,900	42,900	44,300	42,800	50,609
November 03, 2025	43,150	42,600	42,600	43,350	41,850	75,533
October 31, 2025	43,500	42,900	42,900	44,200	42,800	59,958
October 30, 2025	46,100	44,150	44,150	46,200	43,750	85,201
October 29, 2025	47,150	46,250	46,250	47,300	45,700	46,831
October 28, 2025	46,300	46,900	46,900	47,100	45,050	77,983
October 27, 2025	47,000	46,700	46,700	49,200	46,400	174,532
October 24, 2025	43,500	45,000	45,000	45,150	43,350	89,362
October 23, 2025	44,600	43,000	43,000	44,850	43,000	78,769
October 22, 2025	45,400	44,850	44,850	45,600	43,750	57,960
October 21, 2025	45,250	44,850	44,850	46,200	44,550	62,326
October 20, 2025	45,050	44,800	44,800	45,900	43,650	52,128
October 17, 2025	44,700	45,400	45,400	47,700	44,350	116,334
October 16, 2025	43,550	44,900	44,900	45,150	43,350	72,622
October 15, 2025	43,650	43,650	43,650	44,200	43,200	31,482
October 14, 2025	44,300	43,750	43,750	46,550	43,000	59,498
October 13, 2025	42,200	44,000	44,000	44,050	41,850	47,391
October 10, 2025	43,750	43,700	43,700	44,750	43,050	53,920
October 02, 2025	43,500	43,150	43,150	44,400	43,150	53,987
October 01, 2025	42,500	43,050	43,050	43,400	42,500	25,921
September 30, 2025	43,350	42,500	42,500	43,750	42,500	31,849
September 29, 2025	41,950	42,100	42,100	42,450	41,500	26,893
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

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