Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,680.00 | 6,680.00 | 6,490.00 | 6,670.00 | 6,380.22 | 12,492 |
| 2024-07-24 | 6,560.00 | 6,670.00 | 6,460.00 | 6,670.00 | 6,380.22 | 6,656 |
| 2024-07-23 | 6,630.00 | 6,750.00 | 6,490.00 | 6,620.00 | 6,332.39 | 3,769 |
| 2024-07-22 | 6,580.00 | 6,740.00 | 6,540.00 | 6,620.00 | 6,332.39 | 5,367 |
| 2024-07-19 | 6,720.00 | 6,720.00 | 6,510.00 | 6,610.00 | 6,322.82 | 8,763 |
| 2024-07-18 | 6,800.00 | 6,840.00 | 6,610.00 | 6,690.00 | 6,399.35 | 9,689 |
| 2024-07-17 | 6,780.00 | 6,910.00 | 6,730.00 | 6,860.00 | 6,561.96 | 3,622 |
| 2024-07-16 | 6,840.00 | 6,840.00 | 6,740.00 | 6,830.00 | 6,533.27 | 2,568 |
| 2024-07-15 | 6,850.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,504.57 | 2,492 |
| 2024-07-12 | 6,900.00 | 6,900.00 | 6,700.00 | 6,820.00 | 6,523.70 | 3,596 |
| 2024-07-11 | 6,780.00 | 6,900.00 | 6,730.00 | 6,880.00 | 6,581.09 | 9,427 |
| 2024-07-10 | 6,620.00 | 6,730.00 | 6,560.00 | 6,720.00 | 6,428.04 | 6,865 |
| 2024-07-09 | 6,620.00 | 6,680.00 | 6,470.00 | 6,560.00 | 6,275.00 | 17,597 |
| 2024-07-08 | 6,570.00 | 6,630.00 | 6,510.00 | 6,590.00 | 6,303.69 | 3,907 |
| 2024-07-05 | 6,520.00 | 6,580.00 | 6,390.00 | 6,560.00 | 6,275.00 | 6,773 |
| 2024-07-04 | 6,360.00 | 6,490.00 | 6,260.00 | 6,490.00 | 6,208.04 | 6,884 |
| 2024-07-03 | 6,590.00 | 6,590.00 | 6,340.00 | 6,490.00 | 6,208.04 | 13,577 |
| 2024-07-02 | 6,560.00 | 6,690.00 | 6,470.00 | 6,600.00 | 6,313.26 | 9,264 |
| 2024-07-01 | 6,610.00 | 6,700.00 | 6,470.00 | 6,690.00 | 6,399.35 | 13,591 |
| 2024-06-28 | 6,760.00 | 6,830.00 | 6,610.00 | 6,610.00 | 6,322.82 | 12,113 |
| 2024-06-27 | 6,790.00 | 6,830.00 | 6,700.00 | 6,790.00 | 6,495.00 | 3,692 |
| 2024-06-26 | 6,950.00 | 6,950.00 | 6,770.00 | 6,790.00 | 6,495.00 | 4,586 |
| 2024-06-25 | 6,970.00 | 6,990.00 | 6,840.00 | 6,950.00 | 6,648.05 | 3,215 |
| 2024-06-24 | 6,960.00 | 7,010.00 | 6,820.00 | 6,970.00 | 6,667.18 | 12,304 |
| 2024-06-21 | 6,900.00 | 6,990.00 | 6,870.00 | 6,960.00 | 6,657.62 | 18,586 |
| 2024-06-20 | 6,820.00 | 6,930.00 | 6,790.00 | 6,920.00 | 6,619.35 | 20,759 |
| 2024-06-19 | 6,810.00 | 6,950.00 | 6,770.00 | 6,820.00 | 6,523.70 | 3,736 |
| 2024-06-18 | 6,870.00 | 6,920.00 | 6,740.00 | 6,810.00 | 6,514.13 | 7,960 |
| 2024-06-17 | 6,910.00 | 6,910.00 | 6,740.00 | 6,870.00 | 6,571.53 | 15,032 |
| 2024-06-14 | 6,980.00 | 6,980.00 | 6,770.00 | 6,930.00 | 6,628.92 | 21,556 |
| 2024-06-13 | 7,050.00 | 7,050.00 | 6,930.00 | 6,980.00 | 6,676.75 | 4,633 |
| 2024-06-12 | 6,990.00 | 7,020.00 | 6,920.00 | 7,010.00 | 6,705.44 | 6,875 |
| 2024-06-11 | 6,960.00 | 7,040.00 | 6,950.00 | 6,970.00 | 6,667.18 | 7,546 |
| 2024-06-10 | 7,180.00 | 7,180.00 | 6,950.00 | 7,060.00 | 6,753.27 | 14,133 |
| 2024-06-07 | 7,170.00 | 7,230.00 | 7,110.00 | 7,200.00 | 6,887.19 | 8,989 |
| 2024-06-05 | 7,170.00 | 7,260.00 | 7,090.00 | 7,240.00 | 6,925.45 | 17,932 |
| 2024-06-04 | 6,930.00 | 7,180.00 | 6,920.00 | 7,170.00 | 6,858.49 | 18,663 |
| 2024-06-03 | 6,880.00 | 7,180.00 | 6,840.00 | 6,910.00 | 6,609.79 | 28,493 |
| 2024-05-31 | 6,990.00 | 7,010.00 | 6,890.00 | 6,910.00 | 6,609.79 | 6,454 |
| 2024-05-30 | 6,970.00 | 7,090.00 | 6,910.00 | 6,950.00 | 6,648.05 | 4,259 |
| 2024-05-29 | 7,040.00 | 7,050.00 | 6,890.00 | 7,010.00 | 6,705.44 | 12,025 |
| 2024-05-28 | 7,050.00 | 7,120.00 | 6,960.00 | 7,010.00 | 6,705.44 | 12,032 |
| 2024-05-27 | 7,140.00 | 7,180.00 | 7,000.00 | 7,100.00 | 6,791.53 | 8,927 |
| 2024-05-24 | 7,050.00 | 7,180.00 | 6,980.00 | 7,170.00 | 6,858.49 | 24,698 |
| 2024-05-23 | 7,010.00 | 7,100.00 | 6,920.00 | 7,050.00 | 6,743.71 | 9,853 |
| 2024-05-22 | 6,970.00 | 7,080.00 | 6,970.00 | 7,000.00 | 6,695.88 | 7,523 |
| 2024-05-21 | 7,120.00 | 7,120.00 | 6,990.00 | 7,010.00 | 6,705.44 | 11,684 |
| 2024-05-20 | 7,170.00 | 7,200.00 | 7,000.00 | 7,130.00 | 6,820.23 | 26,058 |
| 2024-05-17 | 7,260.00 | 7,330.00 | 7,170.00 | 7,170.00 | 6,858.49 | 14,187 |
| 2024-05-16 | 7,330.00 | 7,330.00 | 7,240.00 | 7,260.00 | 6,944.58 | 17,725 |
| 2024-05-14 | 7,350.00 | 7,470.00 | 7,290.00 | 7,330.00 | 7,011.54 | 11,785 |
| 2024-05-13 | 7,420.00 | 7,420.00 | 7,280.00 | 7,390.00 | 7,068.94 | 12,380 |
| 2024-05-10 | 7,390.00 | 7,440.00 | 7,260.00 | 7,380.00 | 7,059.37 | 9,424 |
| 2024-05-09 | 7,390.00 | 7,490.00 | 7,310.00 | 7,370.00 | 7,049.80 | 5,894 |
| 2024-05-08 | 7,400.00 | 7,520.00 | 7,300.00 | 7,460.00 | 7,135.89 | 12,964 |
| 2024-05-07 | 7,470.00 | 7,470.00 | 7,280.00 | 7,400.00 | 7,078.50 | 14,942 |
| 2024-05-03 | 7,320.00 | 7,470.00 | 7,300.00 | 7,400.00 | 7,078.50 | 18,797 |
| 2024-05-02 | 7,300.00 | 7,370.00 | 7,200.00 | 7,320.00 | 7,001.98 | 12,711 |
| 2024-04-30 | 7,220.00 | 7,350.00 | 7,130.00 | 7,300.00 | 6,982.85 | 30,711 |
| 2024-04-29 | 7,120.00 | 7,240.00 | 6,980.00 | 7,210.00 | 6,896.76 | 14,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 170.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.