Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,100.00 | 8,170.00 | 7,760.00 | 7,760.00 | 7,422.86 | 37,012 |
| 2024-01-26 | 8,100.00 | 8,160.00 | 7,910.00 | 8,080.00 | 7,728.96 | 22,682 |
| 2024-01-25 | 8,150.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,748.09 | 60,071 |
| 2024-01-24 | 8,260.00 | 8,260.00 | 8,080.00 | 8,180.00 | 7,824.61 | 34,283 |
| 2024-01-23 | 8,040.00 | 8,350.00 | 8,020.00 | 8,260.00 | 7,901.14 | 66,981 |
| 2024-01-22 | 8,100.00 | 8,300.00 | 8,100.00 | 8,130.00 | 7,776.79 | 40,490 |
| 2024-01-19 | 8,110.00 | 8,250.00 | 7,980.00 | 8,070.00 | 7,719.39 | 70,993 |
| 2024-01-18 | 7,780.00 | 8,100.00 | 7,580.00 | 7,970.00 | 7,623.74 | 54,131 |
| 2024-01-17 | 7,990.00 | 7,990.00 | 7,690.00 | 7,790.00 | 7,451.56 | 23,850 |
| 2024-01-16 | 8,030.00 | 8,120.00 | 7,810.00 | 7,950.00 | 7,604.61 | 32,746 |
| 2024-01-15 | 8,050.00 | 8,070.00 | 7,800.00 | 8,000.00 | 7,652.43 | 26,261 |
| 2024-01-12 | 8,020.00 | 8,120.00 | 7,800.00 | 8,020.00 | 7,671.56 | 34,379 |
| 2024-01-11 | 8,030.00 | 8,170.00 | 7,950.00 | 8,010.00 | 7,662.00 | 23,968 |
| 2024-01-10 | 8,210.00 | 8,210.00 | 8,010.00 | 8,020.00 | 7,671.56 | 29,926 |
| 2024-01-09 | 8,160.00 | 8,320.00 | 8,050.00 | 8,230.00 | 7,872.44 | 57,091 |
| 2024-01-08 | 7,790.00 | 8,380.00 | 7,740.00 | 8,110.00 | 7,757.65 | 198,359 |
| 2024-01-05 | 7,520.00 | 7,740.00 | 7,520.00 | 7,720.00 | 7,384.60 | 37,782 |
| 2024-01-04 | 7,590.00 | 7,690.00 | 7,470.00 | 7,580.00 | 7,250.68 | 14,690 |
| 2024-01-03 | 7,480.00 | 7,630.00 | 7,470.00 | 7,610.00 | 7,279.38 | 17,680 |
| 2024-01-02 | 7,370.00 | 7,550.00 | 7,360.00 | 7,540.00 | 7,212.42 | 21,441 |
| 2023-12-28 | 7,300.00 | 7,470.00 | 7,270.00 | 7,360.00 | 7,040.24 | 11,516 |
| 2023-12-27 | 7,170.00 | 7,500.00 | 7,170.00 | 7,280.00 | 6,963.71 | 16,310 |
| 2023-12-26 | 7,430.00 | 7,480.00 | 7,250.00 | 7,300.00 | 6,925.45 | 19,920 |
| 2023-12-22 | 7,530.00 | 7,560.00 | 7,390.00 | 7,470.00 | 7,086.73 | 15,372 |
| 2023-12-21 | 7,550.00 | 7,600.00 | 7,370.00 | 7,520.00 | 7,134.16 | 28,839 |
| 2023-12-20 | 7,340.00 | 7,560.00 | 7,330.00 | 7,550.00 | 7,162.63 | 44,631 |
| 2023-12-19 | 7,510.00 | 7,510.00 | 7,270.00 | 7,340.00 | 6,963.40 | 18,109 |
| 2023-12-18 | 7,300.00 | 7,430.00 | 7,300.00 | 7,390.00 | 7,010.83 | 20,251 |
| 2023-12-15 | 7,240.00 | 7,390.00 | 7,240.00 | 7,320.00 | 6,944.43 | 19,523 |
| 2023-12-14 | 7,370.00 | 7,390.00 | 7,270.00 | 7,280.00 | 6,906.48 | 14,213 |
| 2023-12-13 | 7,440.00 | 7,440.00 | 7,260.00 | 7,300.00 | 6,925.45 | 15,562 |
| 2023-12-12 | 7,280.00 | 7,440.00 | 7,240.00 | 7,400.00 | 7,020.32 | 16,872 |
| 2023-12-11 | 7,260.00 | 7,400.00 | 7,240.00 | 7,320.00 | 6,944.43 | 23,207 |
| 2023-12-08 | 7,200.00 | 7,380.00 | 7,200.00 | 7,270.00 | 6,896.99 | 22,162 |
| 2023-12-07 | 7,240.00 | 7,290.00 | 7,020.00 | 7,170.00 | 6,802.12 | 16,677 |
| 2023-12-06 | 7,250.00 | 7,440.00 | 7,090.00 | 7,240.00 | 6,868.53 | 23,157 |
| 2023-12-05 | 7,300.00 | 7,500.00 | 7,200.00 | 7,270.00 | 6,896.99 | 14,840 |
| 2023-12-04 | 7,270.00 | 7,380.00 | 7,100.00 | 7,380.00 | 7,001.35 | 22,065 |
| 2023-12-01 | 7,310.00 | 7,380.00 | 7,180.00 | 7,270.00 | 6,896.99 | 7,582 |
| 2023-11-30 | 7,320.00 | 7,470.00 | 7,240.00 | 7,340.00 | 6,963.40 | 19,396 |
| 2023-11-29 | 7,250.00 | 7,430.00 | 7,200.00 | 7,240.00 | 6,868.53 | 28,876 |
| 2023-11-28 | 7,320.00 | 7,380.00 | 7,260.00 | 7,290.00 | 6,915.97 | 16,598 |
| 2023-11-27 | 7,430.00 | 7,430.00 | 7,240.00 | 7,400.00 | 7,020.32 | 20,813 |
| 2023-11-24 | 7,150.00 | 7,480.00 | 7,100.00 | 7,430.00 | 7,048.78 | 34,924 |
| 2023-11-23 | 7,030.00 | 7,180.00 | 7,030.00 | 7,160.00 | 6,792.64 | 18,757 |
| 2023-11-22 | 7,070.00 | 7,180.00 | 7,010.00 | 7,010.00 | 6,650.33 | 24,574 |
| 2023-11-21 | 7,190.00 | 7,210.00 | 6,980.00 | 7,030.00 | 6,669.31 | 35,183 |
| 2023-11-20 | 7,010.00 | 7,110.00 | 6,920.00 | 7,010.00 | 6,650.33 | 21,632 |
| 2023-11-17 | 7,100.00 | 7,180.00 | 6,950.00 | 7,010.00 | 6,650.33 | 14,631 |
| 2023-11-16 | 7,180.00 | 7,190.00 | 7,020.00 | 7,100.00 | 6,735.71 | 17,267 |
| 2023-11-15 | 7,000.00 | 7,130.00 | 6,920.00 | 7,100.00 | 6,735.71 | 52,068 |
| 2023-11-14 | 6,620.00 | 7,680.00 | 6,590.00 | 6,970.00 | 6,612.38 | 181,448 |
| 2023-11-13 | 6,790.00 | 6,910.00 | 6,630.00 | 6,630.00 | 6,289.83 | 15,105 |
| 2023-11-10 | 6,890.00 | 6,890.00 | 6,650.00 | 6,840.00 | 6,489.05 | 15,888 |
| 2023-11-09 | 6,920.00 | 6,960.00 | 6,760.00 | 6,850.00 | 6,498.54 | 11,107 |
| 2023-11-08 | 6,900.00 | 7,030.00 | 6,870.00 | 6,920.00 | 6,564.95 | 22,316 |
| 2023-11-07 | 6,880.00 | 7,020.00 | 6,770.00 | 6,950.00 | 6,593.41 | 16,993 |
| 2023-11-06 | 6,900.00 | 7,000.00 | 6,780.00 | 6,950.00 | 6,593.41 | 28,849 |
| 2023-11-03 | 6,760.00 | 6,940.00 | 6,680.00 | 6,890.00 | 6,536.49 | 21,993 |
| 2023-11-02 | 6,360.00 | 6,760.00 | 6,360.00 | 6,750.00 | 6,403.67 | 33,883 |
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.