Soulbrain Co., Ltd. 357780
KRX · South Korea · Process Industries
KRW 430,000.00+22,000.00 (+5.39%)
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 430,000.00 | +5.39% | KRW 403,000.00 | KRW 432,500.00 | KRW 402,500.00 | 62.37K |
| 2026-09-30 | KRW 408,000.00 | +5.56% | KRW 391,500.00 | KRW 418,500.00 | KRW 391,500.00 | 88.19K |
| 2026-09-29 | KRW 386,500.00 | +5.17% | KRW 364,500.00 | KRW 389,000.00 | KRW 361,000.00 | 66.21K |
| 2026-09-28 | KRW 367,500.00 | -0.68% | KRW 370,000.00 | KRW 382,500.00 |
| KRW 362,000.00 |
| 45.69K |
| 2026-09-23 | KRW 370,000.00 | +9.79% | KRW 342,000.00 | KRW 373,000.00 | KRW 339,000.00 | 58.24K |
| 2026-09-22 | KRW 337,000.00 | -1.17% | KRW 345,500.00 | KRW 347,500.00 | KRW 333,500.00 | 15.95K |
| 2026-09-21 | KRW 341,000.00 | +3.02% | KRW 329,500.00 | KRW 342,000.00 | KRW 325,500.00 | 16.15K |
| 2026-09-18 | KRW 331,000.00 | +0.46% | KRW 336,000.00 | KRW 337,000.00 | KRW 326,500.00 | 15.06K |
| 2026-09-17 | KRW 329,500.00 | -1.05% | KRW 333,000.00 | KRW 337,000.00 | KRW 324,500.00 | 11.29K |
| 2026-09-16 | KRW 333,000.00 | +2.46% | KRW 319,000.00 | KRW 334,000.00 | KRW 319,000.00 | 14.30K |
| 2026-09-15 | KRW 325,000.00 | -0.76% | KRW 323,000.00 | KRW 334,000.00 | KRW 320,500.00 | 16.84K |
| 2026-09-14 | KRW 327,500.00 | -0.76% | KRW 319,500.00 | KRW 334,500.00 | KRW 315,000.00 | 21.25K |
| 2026-09-11 | KRW 330,000.00 | -3.51% | KRW 329,500.00 | KRW 333,000.00 | KRW 326,500.00 | 19.31K |
| 2026-09-10 | KRW 342,000.00 | +1.18% | KRW 330,500.00 | KRW 353,000.00 | KRW 330,500.00 | 28.36K |
| 2026-09-09 | KRW 338,000.00 | +3.84% | KRW 325,500.00 | KRW 345,500.00 | KRW 322,500.00 | 26.84K |
| 2026-09-08 | KRW 325,500.00 | -4.41% | KRW 338,000.00 | KRW 350,000.00 | KRW 325,000.00 | 25.47K |
| 2026-09-07 | KRW 340,500.00 | +4.77% | KRW 334,500.00 | KRW 347,000.00 | KRW 331,500.00 | 38.47K |
| 2026-09-04 | KRW 325,000.00 | +1.72% | KRW 322,500.00 | KRW 327,500.00 | KRW 318,500.00 | 24.24K |
| 2026-09-03 | KRW 319,500.00 | -3.03% | KRW 332,500.00 | KRW 336,000.00 | KRW 313,500.00 | 21.78K |
| 2026-09-02 | KRW 329,500.00 | -3.09% | KRW 327,500.00 | KRW 339,000.00 | KRW 325,000.00 | 38.18K |
| 2026-09-01 | KRW 340,000.00 | -0.73% | KRW 339,000.00 | KRW 354,500.00 | KRW 337,500.00 | 22.06K |
| 2026-08-31 | KRW 342,500.00 | -1.15% | KRW 335,000.00 | KRW 349,000.00 | KRW 324,000.00 | 33.84K |
| 2026-08-28 | KRW 346,500.00 | +1.61% | KRW 338,500.00 | KRW 347,000.00 | KRW 336,500.00 | 30.37K |
| 2026-08-27 | KRW 341,000.00 | +3.33% | KRW 333,500.00 | KRW 342,500.00 | KRW 332,000.00 | 22.99K |
| 2026-08-26 | KRW 330,000.00 | -1.20% | KRW 331,000.00 | KRW 338,000.00 | KRW 326,000.00 | 15.90K |
| 2026-08-25 | KRW 334,000.00 | +1.21% | KRW 328,000.00 | KRW 334,500.00 | KRW 313,500.00 | 19.40K |
| 2026-08-24 | KRW 330,000.00 | +1.23% | KRW 323,000.00 | KRW 335,000.00 | KRW 323,000.00 | 19.23K |
| 2026-08-21 | KRW 326,000.00 | -1.95% | KRW 323,000.00 | KRW 330,500.00 | KRW 320,500.00 | 23.86K |
| 2026-08-20 | KRW 332,500.00 | +0.61% | KRW 333,500.00 | KRW 338,500.00 | KRW 326,500.00 | 20.73K |
| 2026-08-19 | KRW 330,500.00 | +1.23% | KRW 315,000.00 | KRW 339,500.00 | KRW 310,000.00 | 25.69K |
| 2026-08-18 | KRW 326,500.00 | +1.40% | KRW 322,000.00 | KRW 342,500.00 | KRW 322,000.00 | 44.75K |
| 2026-08-14 | KRW 322,000.00 | -1.83% | KRW 328,000.00 | KRW 329,500.00 | KRW 301,000.00 | 38.88K |
| 2026-08-13 | KRW 328,000.00 | +0.15% | KRW 328,500.00 | KRW 332,000.00 | KRW 323,000.00 | 36.14K |
| 2026-08-12 | KRW 327,500.00 | +4.30% | KRW 314,000.00 | KRW 331,000.00 | KRW 310,000.00 | 27.96K |
| 2026-08-11 | KRW 314,000.00 | +0.16% | KRW 308,500.00 | KRW 324,500.00 | KRW 306,500.00 | 38.38K |
| 2026-08-10 | KRW 313,500.00 | +6.27% | KRW 296,000.00 | KRW 315,000.00 | KRW 296,000.00 | 32.91K |
| 2026-08-07 | KRW 295,000.00 | -0.84% | KRW 297,500.00 | KRW 305,000.00 | KRW 287,500.00 | 37.82K |
| 2026-08-06 | KRW 297,500.00 | +4.20% | KRW 281,000.00 | KRW 303,000.00 | KRW 281,000.00 | 42.56K |
| 2026-08-05 | KRW 285,500.00 | +5.55% | KRW 281,000.00 | KRW 289,500.00 | KRW 272,500.00 | 34.08K |
| 2026-08-04 | KRW 270,500.00 | +6.50% | KRW 257,500.00 | KRW 272,500.00 | KRW 255,000.00 | 43.23K |
| 2026-08-03 | KRW 254,000.00 | +0.59% | KRW 246,500.00 | KRW 262,000.00 | KRW 242,500.00 | 36.95K |
| 2026-07-31 | KRW 252,500.00 | +12.47% | KRW 246,000.00 | KRW 261,500.00 | KRW 243,000.00 | 44.48K |
| 2026-07-30 | KRW 224,500.00 | -3.85% | KRW 232,000.00 | KRW 243,500.00 | KRW 221,500.00 | 56.59K |
| 2026-07-29 | KRW 233,500.00 | -5.85% | KRW 252,000.00 | KRW 255,000.00 | KRW 215,500.00 | 59.74K |
| 2026-07-28 | KRW 248,000.00 | -10.63% | KRW 263,500.00 | KRW 266,000.00 | KRW 242,000.00 | 44.30K |
| 2026-07-27 | KRW 277,500.00 | +2.78% | KRW 279,500.00 | KRW 285,500.00 | KRW 272,000.00 | 37.54K |
| 2026-07-24 | KRW 270,000.00 | -8.78% | KRW 289,000.00 | KRW 296,000.00 | KRW 269,000.00 | 27.81K |
| 2026-07-23 | KRW 296,000.00 | +7.05% | KRW 282,500.00 | KRW 298,000.00 | KRW 278,000.00 | 46.50K |
| 2026-07-22 | KRW 276,500.00 | -1.25% | KRW 292,000.00 | KRW 298,000.00 | KRW 275,500.00 | 28.76K |
| 2026-07-21 | KRW 280,000.00 | +1.45% | KRW 276,000.00 | KRW 283,500.00 | KRW 266,500.00 | 25.72K |
| 2026-07-20 | KRW 276,000.00 | -5.32% | KRW 284,000.00 | KRW 294,500.00 | KRW 273,500.00 | 34.70K |
| 2026-07-16 | KRW 291,500.00 | -4.89% | KRW 299,500.00 | KRW 299,500.00 | KRW 276,000.00 | 50.48K |
| 2026-07-15 | KRW 306,500.00 | +0.66% | KRW 316,500.00 | KRW 319,500.00 | KRW 299,000.00 | 76.10K |
| 2026-07-14 | KRW 304,500.00 | -1.30% | KRW 317,500.00 | KRW 321,000.00 | KRW 286,000.00 | 82.22K |
| 2026-07-13 | KRW 308,500.00 | -0.96% | KRW 323,500.00 | KRW 339,000.00 | KRW 305,500.00 | 66.70K |
| 2026-07-10 | KRW 311,500.00 | +5.59% | KRW 305,000.00 | KRW 321,500.00 | KRW 299,500.00 | 56.42K |
| 2026-07-09 | KRW 295,000.00 | +1.72% | KRW 293,000.00 | KRW 311,500.00 | KRW 287,500.00 | 92.25K |
| 2026-07-08 | KRW 290,000.00 | -5.38% | KRW 292,000.00 | KRW 306,000.00 | KRW 288,000.00 | 56.45K |
| 2026-07-07 | KRW 306,500.00 | -2.54% | KRW 308,500.00 | KRW 323,000.00 | KRW 298,000.00 | 56.47K |
| 2026-07-06 | KRW 314,500.00 | -2.48% | KRW 317,000.00 | KRW 318,500.00 | KRW 301,000.00 | 52.10K |
| 2026-07-03 | KRW 322,500.00 | +6.26% | KRW 304,000.00 | KRW 324,000.00 | KRW 293,500.00 | 78.49K |
| 2026-07-02 | KRW 303,500.00 | -10.34% | KRW 328,500.00 | KRW 329,000.00 | KRW 295,000.00 | 160.17K |
| 2026-07-01 | KRW 338,500.00 | -7.39% | KRW 365,500.00 | KRW 381,000.00 | KRW 330,000.00 | 362.08K |
| 2026-06-30 | KRW 365,500.00 | +6.72% | KRW 353,000.00 | KRW 384,000.00 | KRW 352,500.00 | 153.12K |
| 2026-06-29 | KRW 342,500.00 | +2.85% | KRW 336,000.00 | KRW 356,000.00 | KRW 324,500.00 | 156.91K |
| 2026-06-26 | KRW 333,000.00 | -4.03% | KRW 341,000.00 | KRW 353,500.00 | KRW 321,500.00 | 71.54K |
| 2026-06-25 | KRW 347,000.00 | +2.81% | KRW 350,500.00 | KRW 361,000.00 | KRW 334,500.00 | 55.12K |
| 2026-06-24 | KRW 337,500.00 | +0.60% | KRW 334,500.00 | KRW 349,000.00 | KRW 321,500.00 | 61.73K |
| 2026-06-23 | KRW 335,500.00 | -12.86% | KRW 384,000.00 | KRW 384,500.00 | KRW 335,000.00 | 81.00K |
| 2026-06-22 | KRW 385,000.00 | +5.19% | KRW 357,000.00 | KRW 390,000.00 | KRW 357,000.00 | 69.35K |
| 2026-06-19 | KRW 366,000.00 | -9.18% | KRW 399,000.00 | KRW 407,000.00 | KRW 360,500.00 | 215.60K |
| 2026-06-18 | KRW 403,000.00 | -0.98% | KRW 402,500.00 | KRW 410,000.00 | KRW 387,000.00 | 55.04K |
| 2026-06-17 | KRW 407,000.00 | +7.53% | KRW 378,500.00 | KRW 409,500.00 | KRW 378,500.00 | 99.31K |
| 2026-06-16 | KRW 378,500.00 | -11.36% | KRW 426,000.00 | KRW 427,500.00 | KRW 373,000.00 | 123.92K |
| 2026-06-15 | KRW 427,000.00 | -3.28% | KRW 450,000.00 | KRW 458,500.00 | KRW 422,500.00 | 67.32K |
| 2026-06-12 | KRW 441,500.00 | +24.37% | KRW 360,000.00 | KRW 461,500.00 | KRW 357,500.00 | 473.74K |
| 2026-06-11 | KRW 355,000.00 | +4.87% | KRW 330,000.00 | KRW 355,000.00 | KRW 320,000.00 | 223.18K |
| 2026-06-10 | KRW 338,500.00 | -1.17% | KRW 328,000.00 | KRW 362,500.00 | KRW 327,000.00 | 63.55K |
| 2026-06-09 | KRW 342,500.00 | +5.71% | KRW 331,500.00 | KRW 352,000.00 | KRW 331,500.00 | 72.24K |
| 2026-06-08 | KRW 324,000.00 | -10.74% | KRW 339,000.00 | KRW 349,500.00 | KRW 322,000.00 | 72.62K |
| 2026-06-05 | KRW 363,000.00 | -5.59% | KRW 381,000.00 | KRW 381,000.00 | KRW 349,000.00 | 63.87K |
| 2026-06-04 | KRW 384,500.00 | +6.22% | KRW 370,500.00 | KRW 408,500.00 | KRW 369,000.00 | 102.87K |
| 2026-06-02 | KRW 362,000.00 | -5.97% | KRW 386,500.00 | KRW 389,000.00 | KRW 361,500.00 | 85.62K |
| 2026-06-01 | KRW 385,000.00 | +0.65% | KRW 389,000.00 | KRW 398,000.00 | KRW 380,000.00 | 62.92K |
| 2026-05-29 | KRW 382,500.00 | -5.44% | KRW 412,000.00 | KRW 413,000.00 | KRW 380,500.00 | 66.66K |
| 2026-05-28 | KRW 404,500.00 | -1.94% | KRW 416,500.00 | KRW 416,500.00 | KRW 379,000.00 | 43.63K |
| 2026-05-27 | KRW 412,500.00 | -8.74% | KRW 459,500.00 | KRW 473,500.00 | KRW 398,500.00 | 100.53K |
| 2026-05-26 | KRW 452,000.00 | +5.24% | KRW 444,500.00 | KRW 467,000.00 | KRW 438,500.00 | 55.36K |
| 2026-05-22 | KRW 429,500.00 | +0.12% | KRW 435,000.00 | KRW 456,000.00 | KRW 423,500.00 | 43.61K |
| 2026-05-21 | KRW 429,000.00 | +9.44% | KRW 403,000.00 | KRW 434,000.00 | KRW 403,000.00 | 50.08K |