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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	286,500	288,000	288,000	294,000	284,000	24,669
September 26, 2025	285,000	286,500	286,500	291,500	282,000	53,253
September 25, 2025	284,000	293,000	293,000	305,000	282,500	60,641
September 24, 2025	278,000	289,000	289,000	290,000	277,500	47,268
September 23, 2025	289,500	283,500	283,500	290,000	275,000	52,464
September 22, 2025	284,500	286,500	286,500	289,500	279,500	39,600
September 19, 2025	283,000	282,500	282,500	287,000	275,000	51,008
September 18, 2025	273,000	281,500	281,500	295,000	267,500	90,816
September 17, 2025	260,500	273,500	273,500	275,500	258,000	66,028
September 16, 2025	263,000	267,000	267,000	269,500	255,500	71,879
September 15, 2025	257,000	260,500	260,500	263,500	252,000	124,653
September 12, 2025	242,000	242,000	242,000	248,000	238,000	92,161
September 11, 2025	230,500	232,500	232,500	235,000	227,000	45,519
September 10, 2025	222,000	229,000	229,000	235,000	219,000	99,089
September 09, 2025	208,500	216,000	216,000	217,000	208,000	38,310
September 08, 2025	208,000	207,500	207,500	209,000	205,500	19,532
September 05, 2025	206,000	205,000	205,000	208,000	203,500	17,900
September 04, 2025	204,500	202,500	202,500	205,000	201,000	25,001
September 03, 2025	202,000	202,000	202,000	205,000	200,000	23,904
September 02, 2025	209,000	204,000	204,000	209,500	202,500	24,665
September 01, 2025	212,000	207,000	207,000	213,500	206,000	26,286
August 29, 2025	211,000	218,500	218,500	220,500	208,000	62,200
August 28, 2025	212,000	207,500	207,500	213,500	205,000	63,803
August 27, 2025	219,500	215,000	215,000	219,500	211,500	45,169
August 26, 2025	219,000	218,000	218,000	222,000	218,000	30,711
August 25, 2025	226,000	220,500	220,500	226,000	219,000	31,458
August 22, 2025	223,500	221,500	221,500	224,500	218,000	28,148
August 21, 2025	227,000	223,500	223,500	229,000	222,000	27,952
August 20, 2025	221,000	224,000	224,000	225,500	218,000	31,315
August 19, 2025	234,000	229,000	229,000	234,000	228,000	31,798
August 18, 2025	234,500	229,000	229,000	235,500	228,000	53,225
August 14, 2025	239,000	243,000	243,000	247,500	236,500	32,781
August 13, 2025	243,000	243,000	243,000	246,500	240,500	62,806
August 12, 2025	236,500	234,500	234,500	242,500	234,500	61,798
August 11, 2025	234,000	233,500	233,500	238,000	231,500	31,850
August 08, 2025	238,500	231,000	231,000	240,500	230,000	37,793
August 07, 2025	243,000	233,500	233,500	243,000	229,000	63,859
August 06, 2025	219,500	220,500	220,500	222,500	216,000	22,970
August 05, 2025	224,500	222,500	222,500	225,500	220,500	27,961
August 04, 2025	222,500	219,000	219,000	223,500	218,000	21,126
August 01, 2025	229,000	220,000	220,000	235,500	218,000	92,600
July 31, 2025	246,500	237,500	237,500	247,000	234,000	74,976
July 30, 2025	243,000	248,500	248,500	255,000	241,500	87,068
July 29, 2025	249,000	245,500	245,500	249,000	234,000	146,282
July 28, 2025	211,500	232,500	232,500	238,500	210,000	187,419
July 25, 2025	201,500	201,000	201,000	205,000	200,500	11,333
July 24, 2025	208,500	205,500	205,500	211,000	203,500	19,062
July 23, 2025	210,000	208,500	208,500	211,500	205,000	18,984
July 22, 2025	216,000	211,500	211,500	216,000	208,000	18,879
July 21, 2025	210,500	212,000	212,000	216,000	209,000	15,327
July 18, 2025	216,500	210,500	210,500	216,500	210,000	26,471
July 17, 2025	209,000	214,000	214,000	215,000	206,000	51,638
July 16, 2025	202,500	211,500	211,500	215,500	200,000	105,115
July 15, 2025	190,800	197,000	197,000	197,400	188,500	41,366
July 14, 2025	191,700	192,100	192,100	198,400	190,100	28,266
July 11, 2025	180,100	194,700	194,700	196,900	180,100	59,377
July 10, 2025	179,300	179,800	179,800	181,300	178,500	10,966
July 09, 2025	179,000	177,300	177,300	180,300	176,000	15,266
July 08, 2025	181,500	179,300	179,300	182,500	178,100	22,693
July 07, 2025	184,800	183,300	183,300	187,200	182,200	9,753

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