Soulbrain Holdings Co., Ltd. 036830
KRX · Südkorea · Prozessindustrie
KRW 48.800,00+4.350,00 (+9,79 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 48.800,00 | +9,79 % | KRW 44.500,00 | KRW 49.450,00 | KRW 44.100,00 | 217,29K |
| 2026-10-01 | KRW 44.450,00 | +5,58 % | KRW 41.700,00 | KRW 44.450,00 | KRW 41.350,00 | 70,16K |
| 2026-09-30 | KRW 42.100,00 | +1,32 % | KRW 41.850,00 | KRW 44.300,00 | KRW 41.550,00 | 63,94K |
| 2026-09-29 | KRW 41.550,00 | +3,10 % | KRW 40.000,00 | KRW 41.550,00 | KRW 39.500,00 | 50,52K |
| 2026-09-28 | KRW 40.300,00 | -2,89 % | KRW 41.150,00 | KRW 42.150,00 | KRW 40.200,00 | 45,72K |
| 2026-09-23 | KRW 41.500,00 | +5,87 % | KRW 39.400,00 | KRW 41.950,00 | KRW 38.750,00 | 63,36K |
| 2026-09-22 | KRW 39.200,00 | -2,24 % | KRW 40.600,00 | KRW 41.000,00 | KRW 39.200,00 | 48,01K |
| 2026-09-21 | KRW 40.100,00 | -1,47 % | KRW 41.050,00 | KRW 41.150,00 | KRW 39.800,00 | 50,69K |
| 2026-09-18 | KRW 40.700,00 | -0,25 % | KRW 41.300,00 | KRW 41.950,00 | KRW 40.700,00 | 153,76K |
| 2026-09-17 | KRW 40.800,00 | -0,73 % | KRW 41.350,00 | KRW 41.500,00 | KRW 40.600,00 | 14,83K |
| 2026-09-16 | KRW 41.100,00 | -1,32 % | KRW 41.100,00 | KRW 42.000,00 | KRW 40.550,00 | 17,20K |
| 2026-09-15 | KRW 41.650,00 | +1,34 % | KRW 41.100,00 | KRW 42.350,00 | KRW 40.650,00 | 35,95K |
| 2026-09-14 | KRW 41.100,00 | -2,49 % | KRW 41.750,00 | KRW 41.750,00 | KRW 40.200,00 | 29,48K |
| 2026-09-11 | KRW 42.150,00 | -4,42 % | KRW 42.100,00 | KRW 43.000,00 | KRW 41.750,00 | 47,26K |
| 2026-09-10 | KRW 44.100,00 | +1,15 % | KRW 42.450,00 | KRW 44.100,00 | KRW 41.250,00 | 67,92K |
| 2026-09-09 | KRW 43.600,00 | +5,06 % | KRW 41.200,00 | KRW 43.800,00 | KRW 41.200,00 | 56,16K |
| 2026-09-08 | KRW 41.500,00 | -2,24 % | KRW 42.950,00 | KRW 43.100,00 | KRW 41.500,00 | 36,99K |
| 2026-09-07 | KRW 42.450,00 | -1,51 % | KRW 44.200,00 | KRW 44.200,00 | KRW 42.450,00 | 44,47K |
| 2026-09-04 | KRW 43.100,00 | +3,86 % | KRW 42.350,00 | KRW 44.650,00 | KRW 42.150,00 | 47,78K |
| 2026-09-03 | KRW 41.500,00 | -3,04 % | KRW 44.500,00 | KRW 45.400,00 | KRW 40.950,00 | 71,79K |
| 2026-09-02 | KRW 42.800,00 | -2,73 % | KRW 42.500,00 | KRW 45.400,00 | KRW 42.500,00 | 73,47K |
| 2026-09-01 | KRW 44.000,00 | +0,69 % | KRW 44.900,00 | KRW 45.800,00 | KRW 43.750,00 | 80,49K |
| 2026-08-31 | KRW 43.700,00 | -0,11 % | KRW 43.900,00 | KRW 44.200,00 | KRW 42.250,00 | 66,32K |
| 2026-08-28 | KRW 43.750,00 | -0,57 % | KRW 44.350,00 | KRW 44.850,00 | KRW 43.250,00 | 66,72K |
| 2026-08-27 | KRW 44.000,00 | +3,90 % | KRW 43.000,00 | KRW 44.850,00 | KRW 41.700,00 | 68,62K |
| 2026-08-26 | KRW 42.350,00 | -2,31 % | KRW 42.550,00 | KRW 42.650,00 | KRW 40.550,00 | 68,20K |
| 2026-08-25 | KRW 43.350,00 | -2,80 % | KRW 43.000,00 | KRW 43.700,00 | KRW 40.750,00 | 128,28K |
| 2026-08-24 | KRW 44.600,00 | +17,52 % | KRW 38.300,00 | KRW 44.600,00 | KRW 38.050,00 | 136,45K |
| 2026-08-21 | KRW 37.950,00 | -2,69 % | KRW 38.050,00 | KRW 38.600,00 | KRW 37.100,00 | 36,99K |
| 2026-08-20 | KRW 39.000,00 | +1,04 % | KRW 39.300,00 | KRW 40.500,00 | KRW 38.700,00 | 45,43K |
| 2026-08-19 | KRW 38.600,00 | -1,40 % | KRW 38.250,00 | KRW 39.750,00 | KRW 37.350,00 | 45,78K |
| 2026-08-18 | KRW 39.150,00 | -2,00 % | KRW 40.900,00 | KRW 42.700,00 | KRW 39.050,00 | 65,13K |
| 2026-08-14 | KRW 39.950,00 | -0,75 % | KRW 40.200,00 | KRW 41.650,00 | KRW 38.850,00 | 44,97K |
| 2026-08-13 | KRW 40.250,00 | -2,19 % | KRW 40.750,00 | KRW 42.800,00 | KRW 40.050,00 | 61,70K |
| 2026-08-12 | KRW 41.150,00 | +0,98 % | KRW 40.350,00 | KRW 41.300,00 | KRW 38.200,00 | 49,01K |
| 2026-08-11 | KRW 40.750,00 | +5,71 % | KRW 38.000,00 | KRW 41.000,00 | KRW 37.250,00 | 94,56K |
| 2026-08-10 | KRW 38.550,00 | +9,05 % | KRW 35.400,00 | KRW 38.800,00 | KRW 35.400,00 | 58,77K |
| 2026-08-07 | KRW 35.350,00 | +1,73 % | KRW 35.950,00 | KRW 37.600,00 | KRW 34.250,00 | 55,66K |
| 2026-08-06 | KRW 34.750,00 | +1,02 % | KRW 34.400,00 | KRW 35.150,00 | KRW 33.150,00 | 28,62K |
| 2026-08-05 | KRW 34.400,00 | +2,53 % | KRW 34.100,00 | KRW 34.850,00 | KRW 33.750,00 | 49,31K |
| 2026-08-04 | KRW 33.550,00 | +7,88 % | KRW 32.300,00 | KRW 33.550,00 | KRW 32.100,00 | 65,56K |
| 2026-08-03 | KRW 31.100,00 | +0,32 % | KRW 30.200,00 | KRW 32.150,00 | KRW 29.300,00 | 90,89K |
| 2026-07-31 | KRW 31.000,00 | +14,81 % | KRW 28.350,00 | KRW 31.650,00 | KRW 28.350,00 | 48,66K |
| 2026-07-30 | KRW 27.000,00 | -1,10 % | KRW 26.150,00 | KRW 28.350,00 | KRW 26.000,00 | 81,31K |
| 2026-07-29 | KRW 27.300,00 | -6,67 % | KRW 30.400,00 | KRW 30.400,00 | KRW 25.750,00 | 84,56K |
| 2026-07-28 | KRW 29.250,00 | -7,58 % | KRW 30.650,00 | KRW 30.750,00 | KRW 28.750,00 | 38,86K |
| 2026-07-27 | KRW 31.650,00 | +2,26 % | KRW 31.200,00 | KRW 32.050,00 | KRW 30.800,00 | 40,93K |
| 2026-07-24 | KRW 30.950,00 | -5,50 % | KRW 31.500,00 | KRW 32.300,00 | KRW 30.600,00 | 30,03K |
| 2026-07-23 | KRW 32.750,00 | +6,85 % | KRW 30.750,00 | KRW 32.750,00 | KRW 30.750,00 | 60,51K |
| 2026-07-22 | KRW 30.650,00 | +1,66 % | KRW 31.000,00 | KRW 32.350,00 | KRW 30.350,00 | 45,26K |
| 2026-07-21 | KRW 30.150,00 | +3,08 % | KRW 29.350,00 | KRW 30.600,00 | KRW 28.800,00 | 62,17K |
| 2026-07-20 | KRW 29.250,00 | -8,88 % | KRW 32.000,00 | KRW 32.000,00 | KRW 29.050,00 | 55,90K |
| 2026-07-16 | KRW 32.100,00 | -3,31 % | KRW 32.800,00 | KRW 32.850,00 | KRW 31.200,00 | 33,45K |
| 2026-07-15 | KRW 33.200,00 | +4,57 % | KRW 32.700,00 | KRW 34.150,00 | KRW 32.500,00 | 55,96K |
| 2026-07-14 | KRW 31.750,00 | -3,35 % | KRW 33.450,00 | KRW 33.450,00 | KRW 30.950,00 | 55,47K |
| 2026-07-13 | KRW 32.850,00 | -7,85 % | KRW 35.850,00 | KRW 36.850,00 | KRW 32.300,00 | 92,79K |
| 2026-07-10 | KRW 35.650,00 | +5,63 % | KRW 34.700,00 | KRW 36.500,00 | KRW 34.300,00 | 55,35K |
| 2026-07-09 | KRW 33.750,00 | +2,90 % | KRW 33.750,00 | KRW 34.650,00 | KRW 32.400,00 | 96,78K |
| 2026-07-08 | KRW 32.800,00 | -5,88 % | KRW 33.900,00 | KRW 34.650,00 | KRW 32.000,00 | 54,70K |
| 2026-07-07 | KRW 34.850,00 | -3,46 % | KRW 36.200,00 | KRW 37.050,00 | KRW 33.900,00 | 50,85K |
| 2026-07-06 | KRW 36.100,00 | -1,37 % | KRW 36.750,00 | KRW 37.900,00 | KRW 35.750,00 | 53,24K |
| 2026-07-03 | KRW 36.600,00 | +2,09 % | KRW 36.500,00 | KRW 36.750,00 | KRW 33.950,00 | 56,94K |
| 2026-07-02 | KRW 35.850,00 | -7,84 % | KRW 38.000,00 | KRW 38.600,00 | KRW 35.850,00 | 44,95K |
| 2026-07-01 | KRW 38.900,00 | +1,30 % | KRW 38.700,00 | KRW 40.600,00 | KRW 38.250,00 | 55,99K |
| 2026-06-30 | KRW 38.400,00 | -3,03 % | KRW 39.250,00 | KRW 40.100,00 | KRW 37.850,00 | 47,97K |
| 2026-06-29 | KRW 39.600,00 | +11,24 % | KRW 35.600,00 | KRW 39.900,00 | KRW 35.400,00 | 63,56K |
| 2026-06-26 | KRW 35.600,00 | -6,56 % | KRW 37.400,00 | KRW 38.100,00 | KRW 35.050,00 | 96,21K |
| 2026-06-25 | KRW 38.100,00 | -1,30 % | KRW 38.650,00 | KRW 39.800,00 | KRW 37.900,00 | 54,82K |
| 2026-06-24 | KRW 38.600,00 | +2,25 % | KRW 37.500,00 | KRW 39.300,00 | KRW 36.000,00 | 74,15K |
| 2026-06-23 | KRW 37.750,00 | -7,48 % | KRW 40.700,00 | KRW 41.200,00 | KRW 37.500,00 | 74,73K |
| 2026-06-22 | KRW 40.800,00 | -0,49 % | KRW 41.000,00 | KRW 42.350,00 | KRW 39.900,00 | 64,30K |
| 2026-06-19 | KRW 41.000,00 | -4,87 % | KRW 43.400,00 | KRW 44.050,00 | KRW 40.600,00 | 102,67K |
| 2026-06-18 | KRW 43.100,00 | -5,07 % | KRW 44.950,00 | KRW 45.000,00 | KRW 42.750,00 | 53,86K |
| 2026-06-17 | KRW 45.400,00 | +1,45 % | KRW 45.000,00 | KRW 45.600,00 | KRW 44.550,00 | 35,47K |
| 2026-06-16 | KRW 44.750,00 | -4,28 % | KRW 47.200,00 | KRW 47.200,00 | KRW 44.250,00 | 88,78K |
| 2026-06-15 | KRW 46.750,00 | -3,41 % | KRW 50.300,00 | KRW 50.500,00 | KRW 46.050,00 | 107,09K |
| 2026-06-12 | KRW 48.400,00 | +10,63 % | KRW 46.050,00 | KRW 51.600,00 | KRW 45.000,00 | 139,97K |
| 2026-06-11 | KRW 43.750,00 | +1,98 % | KRW 41.450,00 | KRW 43.750,00 | KRW 40.950,00 | 101,86K |
| 2026-06-10 | KRW 42.900,00 | -0,35 % | KRW 41.600,00 | KRW 44.700,00 | KRW 41.600,00 | 59,93K |
| 2026-06-09 | KRW 43.050,00 | +5,51 % | KRW 41.550,00 | KRW 44.500,00 | KRW 41.550,00 | 66,90K |
| 2026-06-08 | KRW 40.800,00 | -8,52 % | KRW 42.450,00 | KRW 43.500,00 | KRW 40.300,00 | 81,50K |
| 2026-06-05 | KRW 44.600,00 | -7,66 % | KRW 47.350,00 | KRW 47.350,00 | KRW 44.100,00 | 74,08K |
| 2026-06-04 | KRW 48.300,00 | +4,89 % | KRW 46.550,00 | KRW 50.000,00 | KRW 46.400,00 | 91,42K |
| 2026-06-02 | KRW 46.050,00 | -4,36 % | KRW 47.500,00 | KRW 47.700,00 | KRW 45.650,00 | 119,17K |
| 2026-06-01 | KRW 48.150,00 | -3,12 % | KRW 48.500,00 | KRW 50.000,00 | KRW 47.600,00 | 104,91K |
| 2026-05-29 | KRW 49.700,00 | -1,58 % | KRW 51.500,00 | KRW 51.500,00 | KRW 47.650,00 | 90,82K |
| 2026-05-28 | KRW 50.500,00 | +0,20 % | KRW 52.300,00 | KRW 53.600,00 | KRW 48.650,00 | 108,61K |
| 2026-05-27 | KRW 50.400,00 | -6,84 % | KRW 55.500,00 | KRW 55.500,00 | KRW 50.100,00 | 105,94K |
| 2026-05-26 | KRW 54.100,00 | -2,52 % | KRW 57.100,00 | KRW 57.600,00 | KRW 53.800,00 | 109,43K |
| 2026-05-22 | KRW 55.500,00 | +1,46 % | KRW 55.900,00 | KRW 57.500,00 | KRW 55.200,00 | 76,06K |