Soulbrain Co., Ltd. - 357780.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	418,500	417,500	417,500	423,000	407,000	61,283
February 19, 2026	402,000	420,500	420,500	425,000	400,000	95,213
February 13, 2026	390,000	398,000	398,000	403,000	390,000	41,466
February 12, 2026	394,000	397,500	397,500	402,000	390,000	45,965
February 11, 2026	412,500	394,000	394,000	413,000	394,000	50,041
February 10, 2026	432,500	409,000	409,000	434,500	405,000	43,025
February 09, 2026	419,000	429,000	429,000	432,000	414,500	64,660
February 06, 2026	409,500	407,000	407,000	418,000	382,500	61,448
February 05, 2026	413,000	411,000	411,000	422,500	400,000	80,100
February 04, 2026	432,500	421,500	421,500	437,500	420,000	79,270
February 03, 2026	444,500	441,000	441,000	445,500	419,500	91,245
February 02, 2026	455,500	419,500	419,500	463,000	415,500	132,225
January 30, 2026	454,000	488,500	488,500	530,000	445,000	192,352
January 29, 2026	440,500	450,000	450,000	453,500	392,000	137,295
January 28, 2026	366,000	412,500	412,500	415,000	352,500	174,984
January 27, 2026	350,000	361,000	361,000	368,500	332,000	130,577
January 26, 2026	335,000	337,000	337,000	339,000	323,500	112,842
January 23, 2026	328,000	330,000	330,000	330,000	318,500	49,657
January 22, 2026	336,500	325,000	325,000	343,000	319,000	81,445
January 21, 2026	298,000	339,500	339,500	343,000	295,500	110,483
January 20, 2026	307,500	309,500	309,500	317,500	297,500	56,856
January 19, 2026	290,500	305,000	305,000	309,500	290,500	59,247
January 16, 2026	289,000	292,000	292,000	294,500	283,500	44,098
January 15, 2026	284,000	287,500	287,500	295,000	279,000	36,136
January 14, 2026	278,500	283,000	283,000	283,000	275,500	28,627
January 13, 2026	277,500	278,000	278,000	283,000	273,000	37,065
January 12, 2026	287,000	277,000	277,000	292,500	270,000	50,356
January 09, 2026	283,000	283,500	283,500	288,500	279,500	43,233
January 08, 2026	287,000	283,500	283,500	297,500	283,000	60,257
January 07, 2026	287,500	293,000	293,000	309,500	284,000	80,595
January 06, 2026	280,000	280,000	280,000	284,000	268,500	60,544
January 05, 2026	284,000	282,500	282,500	290,000	276,000	58,948
January 02, 2026	262,000	279,000	279,000	281,000	260,000	54,072
December 30, 2025	255,500	262,000	262,000	264,500	254,000	31,504
December 29, 2025	261,000	256,500	256,500	263,500	254,000	41,436
December 26, 2025	260,500	260,500	260,500	262,000	255,000	38,427
December 24, 2025	267,000	258,000	258,000	269,000	257,500	19,614
December 23, 2025	267,500	265,500	265,500	271,000	261,500	25,920
December 22, 2025	263,000	264,000	264,000	265,500	259,500	23,743
December 19, 2025	254,500	256,500	256,500	262,000	251,000	22,267
December 18, 2025	260,000	253,500	253,500	260,500	251,500	17,376
December 17, 2025	249,500	260,500	260,500	262,500	249,500	22,877
December 16, 2025	253,500	248,500	248,500	255,500	248,000	22,039
December 15, 2025	260,000	256,000	256,000	260,000	241,500	22,399
December 12, 2025	263,000	264,000	264,000	265,500	259,500	36,310
December 11, 2025	269,000	262,500	262,500	270,000	262,000	30,677
December 10, 2025	273,000	267,000	267,000	276,000	264,000	33,259
December 09, 2025	277,000	275,000	275,000	278,000	272,000	28,541
December 08, 2025	275,500	273,500	273,500	286,000	269,000	27,653
December 05, 2025	274,000	271,500	271,500	275,000	268,500	22,043
December 04, 2025	282,000	273,500	273,500	284,500	269,500	57,332
December 03, 2025	289,500	285,000	285,000	293,000	281,500	29,217
December 02, 2025	293,000	284,500	284,500	294,000	280,500	47,692
December 01, 2025	271,000	295,500	295,500	298,000	270,000	125,619
November 28, 2025	253,000	262,000	262,000	264,000	248,500	49,885
November 27, 2025	251,500	247,000	247,000	253,000	246,000	15,882
November 26, 2025	247,000	248,000	248,000	249,000	240,500	22,799
November 25, 2025	239,000	245,000	245,000	247,000	234,500	44,988
November 24, 2025	232,500	229,500	229,500	235,000	229,000	22,772
November 21, 2025	234,000	230,000	230,000	237,500	228,000	52,233

Soulbrain Co., Ltd. (357780.KQ) KOE