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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	254,500	248,500	248,500	255,500	247,500	15,107
November 19, 2025	250,000	244,000	244,000	250,000	240,000	32,542
November 18, 2025	266,000	251,000	251,000	267,500	249,500	48,457
November 17, 2025	271,000	270,500	270,500	272,500	263,000	25,229
November 14, 2025	272,000	268,000	268,000	272,000	264,000	52,635
November 13, 2025	275,000	277,500	277,500	279,500	272,500	26,656
November 12, 2025	279,000	275,000	275,000	279,500	273,000	36,721
November 11, 2025	277,000	281,000	281,000	285,000	275,000	50,059
November 10, 2025	262,000	268,500	268,500	269,000	257,500	35,500
November 07, 2025	264,000	259,000	259,000	268,000	253,000	48,180
November 06, 2025	274,000	268,000	268,000	276,000	264,500	59,065
November 05, 2025	276,500	271,000	271,000	281,500	259,000	59,858
November 04, 2025	285,500	282,500	282,500	291,000	278,000	45,767
November 03, 2025	282,000	283,000	283,000	285,000	278,000	37,109
October 31, 2025	279,500	283,000	283,000	288,000	279,500	25,365
October 30, 2025	291,500	285,000	285,000	291,500	276,000	55,047
October 29, 2025	282,500	291,500	291,500	292,000	277,500	51,006
October 28, 2025	273,000	277,500	277,500	287,000	272,000	53,582
October 27, 2025	279,000	275,000	275,000	279,000	270,500	37,389
October 24, 2025	278,500	276,000	276,000	280,500	272,000	41,917
October 23, 2025	268,000	273,500	273,500	279,500	268,000	47,761
October 22, 2025	274,500	276,500	276,500	276,500	263,500	68,224
October 21, 2025	281,500	280,500	280,500	284,000	271,000	37,169
October 20, 2025	280,000	278,500	278,500	284,000	273,500	43,982
October 17, 2025	282,500	282,500	282,500	290,000	281,500	37,137
October 16, 2025	289,500	288,000	288,000	291,000	283,000	25,267
October 15, 2025	284,500	288,500	288,500	293,500	283,000	47,291
October 14, 2025	298,000	283,500	283,500	300,000	272,000	62,705
October 13, 2025	284,000	291,500	291,500	292,500	276,500	42,858
October 10, 2025	297,000	288,500	288,500	299,000	273,000	52,412
October 02, 2025	297,500	287,500	287,500	300,500	287,500	78,960
October 01, 2025	289,500	291,000	291,000	298,000	288,000	33,104
September 30, 2025	288,000	288,500	288,500	297,500	285,000	17,229
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

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