Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,100.00 | 7,210.00 | 7,070.00 | 7,120.00 | 6,810.67 | 7,285 |
| 2024-04-25 | 7,050.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,791.53 | 13,861 |
| 2024-04-24 | 7,110.00 | 7,190.00 | 7,070.00 | 7,080.00 | 6,772.40 | 10,953 |
| 2024-04-23 | 7,100.00 | 7,240.00 | 7,000.00 | 7,110.00 | 6,801.10 | 27,713 |
| 2024-04-22 | 7,160.00 | 7,250.00 | 6,990.00 | 7,100.00 | 6,791.53 | 11,230 |
| 2024-04-19 | 7,060.00 | 7,700.00 | 6,960.00 | 7,170.00 | 6,858.49 | 69,378 |
| 2024-04-18 | 7,100.00 | 7,170.00 | 7,070.00 | 7,130.00 | 6,820.23 | 5,142 |
| 2024-04-17 | 7,270.00 | 7,400.00 | 7,080.00 | 7,080.00 | 6,772.40 | 19,676 |
| 2024-04-16 | 7,320.00 | 7,550.00 | 7,070.00 | 7,360.00 | 7,040.24 | 16,942 |
| 2024-04-15 | 7,100.00 | 7,440.00 | 7,040.00 | 7,370.00 | 7,049.80 | 14,998 |
| 2024-04-12 | 7,330.00 | 7,480.00 | 7,240.00 | 7,290.00 | 6,973.28 | 12,045 |
| 2024-04-11 | 7,120.00 | 7,390.00 | 7,020.00 | 7,340.00 | 7,021.11 | 12,536 |
| 2024-04-09 | 7,060.00 | 7,280.00 | 7,060.00 | 7,260.00 | 6,944.58 | 18,614 |
| 2024-04-08 | 7,140.00 | 7,160.00 | 7,010.00 | 7,150.00 | 6,839.36 | 7,713 |
| 2024-04-05 | 7,150.00 | 7,170.00 | 7,010.00 | 7,140.00 | 6,829.80 | 20,486 |
| 2024-04-04 | 7,270.00 | 7,400.00 | 6,750.00 | 7,220.00 | 6,906.32 | 27,024 |
| 2024-04-03 | 7,410.00 | 7,410.00 | 7,110.00 | 7,290.00 | 6,973.28 | 12,772 |
| 2024-04-02 | 7,720.00 | 7,720.00 | 7,280.00 | 7,410.00 | 7,088.07 | 20,887 |
| 2024-04-01 | 7,280.00 | 7,540.00 | 7,270.00 | 7,500.00 | 7,174.16 | 10,259 |
| 2024-03-29 | 7,610.00 | 7,650.00 | 7,200.00 | 7,290.00 | 6,973.28 | 15,995 |
| 2024-03-28 | 7,360.00 | 7,700.00 | 7,300.00 | 7,610.00 | 7,279.38 | 25,244 |
| 2024-03-27 | 7,330.00 | 7,370.00 | 7,240.00 | 7,360.00 | 7,040.24 | 10,027 |
| 2024-03-26 | 7,290.00 | 7,390.00 | 7,240.00 | 7,330.00 | 7,011.54 | 10,567 |
| 2024-03-25 | 7,330.00 | 7,460.00 | 7,280.00 | 7,390.00 | 7,068.94 | 6,079 |
| 2024-03-22 | 7,320.00 | 7,440.00 | 7,070.00 | 7,400.00 | 7,078.50 | 18,999 |
| 2024-03-21 | 7,180.00 | 7,340.00 | 7,170.00 | 7,320.00 | 7,001.98 | 9,983 |
| 2024-03-20 | 7,300.00 | 7,470.00 | 7,150.00 | 7,280.00 | 6,963.71 | 14,266 |
| 2024-03-19 | 7,310.00 | 7,380.00 | 7,210.00 | 7,300.00 | 6,982.85 | 10,824 |
| 2024-03-18 | 7,050.00 | 7,400.00 | 7,050.00 | 7,320.00 | 7,001.98 | 12,651 |
| 2024-03-15 | 7,360.00 | 7,420.00 | 6,980.00 | 6,980.00 | 6,676.75 | 48,052 |
| 2024-03-14 | 7,300.00 | 7,330.00 | 7,170.00 | 7,320.00 | 7,001.98 | 21,032 |
| 2024-03-13 | 7,310.00 | 7,350.00 | 7,160.00 | 7,270.00 | 6,954.15 | 18,178 |
| 2024-03-12 | 7,480.00 | 7,480.00 | 7,300.00 | 7,310.00 | 6,992.41 | 26,763 |
| 2024-03-11 | 7,490.00 | 7,590.00 | 7,430.00 | 7,440.00 | 7,116.76 | 8,369 |
| 2024-03-08 | 7,460.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,269.81 | 26,818 |
| 2024-03-07 | 7,720.00 | 7,840.00 | 7,420.00 | 7,420.00 | 7,097.63 | 23,120 |
| 2024-03-06 | 7,680.00 | 7,820.00 | 7,550.00 | 7,700.00 | 7,365.47 | 21,433 |
| 2024-03-05 | 7,580.00 | 7,810.00 | 7,480.00 | 7,740.00 | 7,403.73 | 29,654 |
| 2024-03-04 | 7,720.00 | 7,720.00 | 7,610.00 | 7,610.00 | 7,279.38 | 13,890 |
| 2024-02-29 | 7,740.00 | 7,850.00 | 7,630.00 | 7,720.00 | 7,384.60 | 12,343 |
| 2024-02-28 | 7,580.00 | 7,860.00 | 7,550.00 | 7,810.00 | 7,470.69 | 18,095 |
| 2024-02-27 | 7,770.00 | 7,780.00 | 7,580.00 | 7,580.00 | 7,250.68 | 18,780 |
| 2024-02-26 | 7,730.00 | 7,970.00 | 7,730.00 | 7,830.00 | 7,489.82 | 28,394 |
| 2024-02-23 | 8,010.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,604.61 | 20,055 |
| 2024-02-22 | 8,000.00 | 8,050.00 | 7,870.00 | 8,020.00 | 7,671.56 | 11,276 |
| 2024-02-21 | 8,070.00 | 8,070.00 | 7,850.00 | 8,000.00 | 7,652.43 | 16,172 |
| 2024-02-20 | 8,070.00 | 8,070.00 | 7,900.00 | 8,030.00 | 7,681.13 | 14,207 |
| 2024-02-19 | 8,100.00 | 8,100.00 | 7,960.00 | 8,040.00 | 7,690.70 | 17,793 |
| 2024-02-16 | 8,010.00 | 8,100.00 | 7,920.00 | 7,990.00 | 7,642.87 | 13,787 |
| 2024-02-15 | 8,140.00 | 8,160.00 | 7,950.00 | 8,010.00 | 7,662.00 | 12,321 |
| 2024-02-14 | 7,800.00 | 8,130.00 | 7,770.00 | 8,090.00 | 7,738.52 | 17,506 |
| 2024-02-13 | 7,760.00 | 8,000.00 | 7,720.00 | 7,970.00 | 7,623.74 | 24,414 |
| 2024-02-08 | 7,660.00 | 7,780.00 | 7,650.00 | 7,720.00 | 7,384.60 | 7,269 |
| 2024-02-07 | 7,520.00 | 7,730.00 | 7,290.00 | 7,700.00 | 7,365.47 | 22,350 |
| 2024-02-06 | 7,580.00 | 7,600.00 | 7,400.00 | 7,590.00 | 7,260.25 | 15,510 |
| 2024-02-05 | 7,740.00 | 7,750.00 | 7,520.00 | 7,580.00 | 7,250.68 | 12,435 |
| 2024-02-02 | 7,670.00 | 7,900.00 | 7,670.00 | 7,670.00 | 7,336.77 | 15,116 |
| 2024-02-01 | 7,540.00 | 7,930.00 | 7,540.00 | 7,630.00 | 7,298.51 | 25,658 |
| 2024-01-31 | 7,730.00 | 7,830.00 | 7,590.00 | 7,620.00 | 7,288.94 | 24,458 |
| 2024-01-30 | 7,800.00 | 7,950.00 | 7,620.00 | 7,790.00 | 7,451.56 | 36,006 |
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.