Soulbrain Holdings Co., Ltd. 036830
KRX · South Korea · Process Industries
KRW 44,450.00+2,350.00 (+5.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | KRW 54,700.00 | +7.25% | KRW 53,000.00 | KRW 56,100.00 | KRW 52,500.00 | 75.65K |