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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54,600	53,900	53,900	55,100	53,500	58,819
February 19, 2026	50,800	55,200	55,200	57,500	50,800	236,770
February 13, 2026	51,000	49,500	49,500	51,400	49,450	74,215
February 12, 2026	51,600	51,400	51,400	52,200	48,400	81,299
February 11, 2026	53,400	51,000	51,000	54,200	51,000	54,016
February 10, 2026	54,100	52,900	52,900	54,900	52,600	61,175
February 09, 2026	50,500	55,500	55,500	55,500	50,000	165,853
February 06, 2026	49,000	48,600	48,600	49,850	47,000	72,829
February 05, 2026	51,600	51,100	51,100	53,900	50,200	83,114
February 04, 2026	51,500	53,200	53,200	54,000	50,500	81,998
February 03, 2026	52,200	51,800	51,800	54,700	50,300	160,616
February 02, 2026	58,000	50,500	50,500	58,000	49,950	210,483
January 30, 2026	55,300	58,900	58,900	60,000	54,800	311,953
January 29, 2026	57,000	55,900	55,900	57,100	50,100	355,318
January 28, 2026	44,950	56,100	56,100	57,000	44,600	715,243
January 27, 2026	41,950	44,000	44,000	44,450	41,150	117,807
January 26, 2026	41,000	42,700	42,700	42,700	40,950	132,156
January 23, 2026	40,500	40,750	40,750	40,750	39,350	68,048
January 22, 2026	38,850	39,800	39,800	39,950	38,800	81,426
January 21, 2026	37,500	38,500	38,500	38,600	36,800	75,041
January 20, 2026	37,850	38,300	38,300	38,600	37,150	50,106
January 19, 2026	37,150	38,250	38,250	38,450	36,800	51,621
January 16, 2026	38,000	37,150	37,150	38,750	37,100	57,922
January 15, 2026	38,000	38,150	38,150	38,250	37,500	19,341
January 14, 2026	37,700	38,050	38,050	38,100	37,350	23,663
January 13, 2026	37,750	38,050	38,050	38,250	37,300	28,213
January 12, 2026	37,400	38,050	38,050	38,100	37,400	34,528
January 09, 2026	38,400	37,200	37,200	38,400	37,000	29,428
January 08, 2026	38,450	38,100	38,100	38,550	37,750	31,115
January 07, 2026	39,550	38,450	38,450	40,300	38,450	37,083
January 06, 2026	39,250	39,500	39,500	39,500	38,650	27,255
January 05, 2026	38,500	39,200	39,200	39,650	38,350	32,978
January 02, 2026	37,050	38,150	38,150	38,450	36,950	21,816
December 30, 2025	37,700	37,300	37,300	37,950	37,250	22,383
December 29, 2025	38,200	38,000	38,000	38,550	37,950	22,412
December 26, 2025	38,900	38,500	38,500	38,900	38,300	19,388
December 24, 2025	38,500	38,800	38,800	38,800	38,450	14,845
December 23, 2025	39,100	38,800	38,800	39,100	38,350	16,653
December 22, 2025	38,100	38,900	38,900	39,000	38,100	15,093
December 19, 2025	38,250	37,700	37,700	38,300	37,200	31,116
December 18, 2025	38,600	37,750	37,750	38,600	37,500	31,894
December 17, 2025	39,400	39,150	39,150	39,750	38,750	21,094
December 16, 2025	39,700	39,050	39,050	40,400	39,050	30,818
December 15, 2025	40,400	40,200	40,200	41,100	39,700	23,297
December 12, 2025	41,450	40,900	40,900	41,850	38,600	36,015
December 11, 2025	42,700	41,450	41,450	43,050	41,300	83,385
December 10, 2025	43,700	42,750	42,750	44,550	42,200	39,937
December 09, 2025	43,200	42,800	42,800	43,300	42,400	23,211
December 08, 2025	42,100	42,600	42,600	42,600	41,300	16,903
December 05, 2025	42,800	41,900	41,900	42,800	41,450	20,158
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

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