Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,160.00 | 6,410.00 | 6,160.00 | 6,340.00 | 6,014.71 | 23,017 |
| 2023-10-31 | 6,270.00 | 6,420.00 | 6,100.00 | 6,140.00 | 5,824.97 | 25,850 |
| 2023-10-30 | 6,100.00 | 6,280.00 | 6,050.00 | 6,230.00 | 5,910.35 | 13,742 |
| 2023-10-27 | 6,230.00 | 6,340.00 | 6,100.00 | 6,100.00 | 5,787.02 | 25,064 |
| 2023-10-26 | 6,410.00 | 6,520.00 | 6,180.00 | 6,280.00 | 5,957.79 | 52,061 |
| 2023-10-25 | 6,350.00 | 7,710.00 | 6,350.00 | 6,540.00 | 6,204.45 | 635,597 |
| 2023-10-24 | 6,090.00 | 6,500.00 | 6,010.00 | 6,280.00 | 5,957.79 | 53,025 |
| 2023-10-23 | 6,320.00 | 6,400.00 | 6,150.00 | 6,150.00 | 5,834.46 | 49,487 |
| 2023-10-20 | 6,570.00 | 6,640.00 | 6,290.00 | 6,320.00 | 5,995.73 | 24,906 |
| 2023-10-19 | 6,960.00 | 7,040.00 | 6,570.00 | 6,570.00 | 6,232.91 | 48,524 |
| 2023-10-18 | 7,250.00 | 7,250.00 | 6,920.00 | 7,040.00 | 6,678.79 | 15,224 |
| 2023-10-17 | 6,970.00 | 7,270.00 | 6,960.00 | 7,140.00 | 6,773.66 | 11,236 |
| 2023-10-16 | 7,100.00 | 7,150.00 | 6,930.00 | 7,060.00 | 6,697.77 | 20,559 |
| 2023-10-13 | 7,460.00 | 7,460.00 | 7,130.00 | 7,160.00 | 6,792.64 | 20,806 |
| 2023-10-12 | 7,160.00 | 7,340.00 | 7,160.00 | 7,320.00 | 6,944.43 | 15,198 |
| 2023-10-11 | 7,040.00 | 7,250.00 | 7,040.00 | 7,160.00 | 6,792.64 | 17,249 |
| 2023-10-10 | 7,360.00 | 7,420.00 | 7,020.00 | 7,040.00 | 6,678.79 | 21,481 |
| 2023-10-06 | 6,870.00 | 7,520.00 | 6,870.00 | 7,310.00 | 6,934.94 | 30,590 |
| 2023-10-05 | 7,270.00 | 7,460.00 | 7,130.00 | 7,260.00 | 6,887.50 | 20,354 |
| 2023-10-04 | 7,640.00 | 7,650.00 | 7,270.00 | 7,270.00 | 6,896.99 | 27,553 |
| 2023-09-27 | 7,400.00 | 7,660.00 | 7,400.00 | 7,570.00 | 7,181.60 | 14,470 |
| 2023-09-26 | 7,740.00 | 7,780.00 | 7,410.00 | 7,580.00 | 7,191.09 | 21,305 |
| 2023-09-25 | 7,730.00 | 7,880.00 | 7,670.00 | 7,740.00 | 7,342.88 | 14,250 |
| 2023-09-22 | 8,030.00 | 8,100.00 | 7,730.00 | 7,830.00 | 7,428.26 | 16,215 |
| 2023-09-21 | 8,270.00 | 8,310.00 | 8,000.00 | 8,030.00 | 7,618.00 | 19,512 |
| 2023-09-20 | 8,320.00 | 8,410.00 | 8,120.00 | 8,250.00 | 7,826.71 | 14,692 |
| 2023-09-19 | 8,650.00 | 8,650.00 | 8,290.00 | 8,310.00 | 7,883.63 | 25,994 |
| 2023-09-18 | 8,680.00 | 8,740.00 | 8,590.00 | 8,600.00 | 8,158.75 | 10,729 |
| 2023-09-15 | 8,820.00 | 8,980.00 | 8,520.00 | 8,680.00 | 8,234.65 | 36,382 |
| 2023-09-14 | 8,740.00 | 8,940.00 | 8,450.00 | 8,760.00 | 8,310.54 | 31,802 |
| 2023-09-13 | 8,780.00 | 8,860.00 | 8,490.00 | 8,800.00 | 8,348.49 | 33,943 |
| 2023-09-12 | 8,950.00 | 9,000.00 | 8,680.00 | 8,780.00 | 8,329.52 | 34,570 |
| 2023-09-11 | 8,910.00 | 9,140.00 | 8,420.00 | 8,950.00 | 8,490.79 | 66,669 |
| 2023-09-08 | 8,900.00 | 8,990.00 | 8,680.00 | 8,900.00 | 8,443.36 | 38,858 |
| 2023-09-07 | 9,010.00 | 9,100.00 | 8,700.00 | 8,890.00 | 8,433.87 | 50,913 |
| 2023-09-06 | 9,280.00 | 9,290.00 | 8,920.00 | 9,100.00 | 8,633.10 | 95,274 |
| 2023-09-05 | 9,000.00 | 9,110.00 | 8,750.00 | 9,050.00 | 8,585.66 | 78,951 |
| 2023-09-04 | 8,650.00 | 8,970.00 | 8,600.00 | 8,900.00 | 8,443.36 | 99,699 |
| 2023-09-01 | 8,730.00 | 8,980.00 | 8,650.00 | 8,720.00 | 8,272.59 | 75,288 |
| 2023-08-31 | 8,810.00 | 8,970.00 | 8,630.00 | 8,730.00 | 8,282.08 | 114,027 |
| 2023-08-30 | 8,650.00 | 9,030.00 | 8,530.00 | 8,750.00 | 8,301.06 | 277,198 |
| 2023-08-29 | 8,080.00 | 9,800.00 | 8,080.00 | 8,650.00 | 8,206.19 | 1,691,651 |
| 2023-08-28 | 7,720.00 | 8,670.00 | 7,720.00 | 8,070.00 | 7,655.95 | 262,051 |
| 2023-08-25 | 7,920.00 | 7,920.00 | 7,550.00 | 7,650.00 | 7,257.49 | 52,488 |
| 2023-08-24 | 7,530.00 | 7,970.00 | 7,530.00 | 7,950.00 | 7,542.10 | 75,491 |
| 2023-08-23 | 7,580.00 | 7,580.00 | 7,280.00 | 7,470.00 | 7,086.73 | 16,279 |
| 2023-08-22 | 7,560.00 | 7,600.00 | 7,370.00 | 7,400.00 | 7,020.32 | 10,875 |
| 2023-08-21 | 7,250.00 | 7,550.00 | 7,250.00 | 7,550.00 | 7,162.63 | 17,449 |
| 2023-08-18 | 7,250.00 | 7,380.00 | 7,070.00 | 7,190.00 | 6,821.10 | 15,857 |
| 2023-08-17 | 7,070.00 | 7,430.00 | 6,940.00 | 7,430.00 | 7,048.78 | 23,598 |
| 2023-08-16 | 7,750.00 | 7,770.00 | 7,230.00 | 7,230.00 | 6,859.04 | 46,162 |
| 2023-08-14 | 7,780.00 | 7,840.00 | 7,630.00 | 7,770.00 | 7,371.34 | 29,307 |
| 2023-08-11 | 7,360.00 | 7,770.00 | 7,360.00 | 7,700.00 | 7,304.93 | 22,904 |
| 2023-08-10 | 7,550.00 | 7,780.00 | 7,360.00 | 7,670.00 | 7,276.47 | 22,569 |
| 2023-08-09 | 7,530.00 | 7,640.00 | 7,460.00 | 7,530.00 | 7,143.65 | 11,965 |
| 2023-08-08 | 7,670.00 | 7,820.00 | 7,410.00 | 7,530.00 | 7,143.65 | 29,125 |
| 2023-08-07 | 7,420.00 | 7,800.00 | 7,420.00 | 7,720.00 | 7,323.90 | 24,892 |
| 2023-08-04 | 7,430.00 | 7,590.00 | 7,350.00 | 7,590.00 | 7,200.57 | 21,319 |
| 2023-08-03 | 7,670.00 | 7,670.00 | 7,120.00 | 7,350.00 | 6,972.89 | 32,123 |
| 2023-08-02 | 7,970.00 | 7,970.00 | 7,590.00 | 7,650.00 | 7,257.49 | 26,924 |
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.