Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,970.00 | 7,970.00 | 7,590.00 | 7,650.00 | 7,257.49 | 26,924 |
| 2023-08-01 | 7,650.00 | 8,000.00 | 7,650.00 | 7,930.00 | 7,523.13 | 54,384 |
| 2023-07-31 | 7,570.00 | 7,760.00 | 7,470.00 | 7,650.00 | 7,257.49 | 20,761 |
| 2023-07-28 | 7,070.00 | 7,530.00 | 7,070.00 | 7,530.00 | 7,143.65 | 25,772 |
| 2023-07-27 | 6,740.00 | 7,300.00 | 6,740.00 | 7,220.00 | 6,849.56 | 49,922 |
| 2023-07-26 | 7,410.00 | 7,410.00 | 6,690.00 | 6,770.00 | 6,422.65 | 91,691 |
| 2023-07-25 | 8,200.00 | 8,200.00 | 7,390.00 | 7,450.00 | 7,067.76 | 106,993 |
| 2023-07-24 | 8,670.00 | 8,710.00 | 8,140.00 | 8,160.00 | 7,741.33 | 64,242 |
| 2023-07-21 | 8,480.00 | 8,820.00 | 8,370.00 | 8,670.00 | 8,225.16 | 58,750 |
| 2023-07-20 | 8,410.00 | 8,600.00 | 8,390.00 | 8,480.00 | 8,044.91 | 19,860 |
| 2023-07-19 | 8,600.00 | 8,700.00 | 8,200.00 | 8,520.00 | 8,082.86 | 49,248 |
| 2023-07-18 | 8,590.00 | 8,740.00 | 8,430.00 | 8,510.00 | 8,073.37 | 34,423 |
| 2023-07-17 | 8,420.00 | 8,680.00 | 8,280.00 | 8,640.00 | 8,196.70 | 47,250 |
| 2023-07-14 | 8,780.00 | 8,790.00 | 8,470.00 | 8,470.00 | 8,035.42 | 83,394 |
| 2023-07-13 | 8,400.00 | 9,610.00 | 8,320.00 | 8,880.00 | 8,424.39 | 1,074,793 |
| 2023-07-12 | 8,360.00 | 8,410.00 | 8,220.00 | 8,260.00 | 7,836.20 | 14,646 |
| 2023-07-11 | 8,080.00 | 9,000.00 | 8,080.00 | 8,310.00 | 7,883.63 | 187,338 |
| 2023-07-10 | 8,090.00 | 8,230.00 | 8,040.00 | 8,080.00 | 7,665.43 | 17,195 |
| 2023-07-07 | 8,120.00 | 8,490.00 | 8,090.00 | 8,110.00 | 7,693.89 | 32,313 |
| 2023-07-06 | 8,730.00 | 8,730.00 | 8,110.00 | 8,280.00 | 7,855.17 | 36,522 |
| 2023-07-05 | 8,790.00 | 8,870.00 | 8,590.00 | 8,710.00 | 8,263.11 | 21,652 |
| 2023-07-04 | 8,590.00 | 8,860.00 | 8,500.00 | 8,850.00 | 8,395.92 | 23,990 |
| 2023-07-03 | 8,580.00 | 8,860.00 | 8,500.00 | 8,630.00 | 8,187.21 | 44,061 |
| 2023-06-30 | 8,620.00 | 8,930.00 | 8,590.00 | 8,720.00 | 8,272.59 | 15,660 |
| 2023-06-29 | 8,880.00 | 8,880.00 | 8,660.00 | 8,700.00 | 8,253.62 | 15,254 |
| 2023-06-28 | 8,920.00 | 8,970.00 | 8,810.00 | 8,880.00 | 8,424.39 | 8,369 |
| 2023-06-27 | 8,800.00 | 8,940.00 | 8,740.00 | 8,800.00 | 8,348.49 | 22,023 |
| 2023-06-26 | 9,050.00 | 9,100.00 | 8,830.00 | 8,920.00 | 8,462.33 | 16,816 |
| 2023-06-23 | 9,110.00 | 9,110.00 | 8,910.00 | 9,000.00 | 8,538.23 | 15,225 |
| 2023-06-22 | 9,060.00 | 9,300.00 | 8,860.00 | 9,050.00 | 8,585.66 | 38,370 |
| 2023-06-21 | 8,960.00 | 9,270.00 | 8,940.00 | 9,100.00 | 8,633.10 | 35,629 |
| 2023-06-20 | 8,860.00 | 9,200.00 | 8,830.00 | 8,950.00 | 8,490.79 | 26,148 |
| 2023-06-19 | 8,900.00 | 8,900.00 | 8,700.00 | 8,860.00 | 8,405.41 | 11,998 |
| 2023-06-16 | 8,750.00 | 8,990.00 | 8,750.00 | 8,900.00 | 8,443.36 | 14,893 |
| 2023-06-15 | 8,660.00 | 9,000.00 | 8,630.00 | 8,790.00 | 8,339.00 | 25,155 |
| 2023-06-14 | 8,850.00 | 9,010.00 | 8,660.00 | 8,660.00 | 8,215.67 | 18,921 |
| 2023-06-13 | 8,930.00 | 9,000.00 | 8,790.00 | 8,970.00 | 8,509.77 | 19,333 |
| 2023-06-12 | 9,000.00 | 9,030.00 | 8,750.00 | 8,900.00 | 8,443.36 | 22,399 |
| 2023-06-09 | 8,950.00 | 9,080.00 | 8,890.00 | 9,000.00 | 8,538.23 | 20,484 |
| 2023-06-08 | 9,210.00 | 9,350.00 | 8,920.00 | 8,930.00 | 8,471.82 | 36,474 |
| 2023-06-07 | 9,260.00 | 9,590.00 | 9,260.00 | 9,350.00 | 8,870.27 | 22,144 |
| 2023-06-05 | 9,540.00 | 9,540.00 | 9,210.00 | 9,350.00 | 8,870.27 | 21,249 |
| 2023-06-02 | 9,220.00 | 9,460.00 | 9,160.00 | 9,330.00 | 8,851.30 | 15,247 |
| 2023-06-01 | 9,170.00 | 9,340.00 | 9,140.00 | 9,220.00 | 8,746.94 | 25,669 |
| 2023-05-31 | 9,360.00 | 9,420.00 | 9,060.00 | 9,350.00 | 8,870.27 | 39,559 |
| 2023-05-30 | 9,680.00 | 9,710.00 | 9,470.00 | 9,550.00 | 9,060.01 | 33,359 |
| 2023-05-26 | 9,390.00 | 9,640.00 | 9,390.00 | 9,490.00 | 9,003.09 | 26,044 |
| 2023-05-25 | 9,490.00 | 9,740.00 | 9,370.00 | 9,430.00 | 8,946.17 | 52,286 |
| 2023-05-24 | 9,630.00 | 9,630.00 | 9,440.00 | 9,480.00 | 8,993.60 | 15,190 |
| 2023-05-23 | 9,510.00 | 9,590.00 | 9,370.00 | 9,590.00 | 9,097.96 | 19,044 |
| 2023-05-22 | 9,430.00 | 9,570.00 | 9,340.00 | 9,510.00 | 9,022.06 | 32,589 |
| 2023-05-19 | 9,240.00 | 9,600.00 | 9,240.00 | 9,320.00 | 8,841.81 | 45,527 |
| 2023-05-18 | 9,100.00 | 9,300.00 | 9,100.00 | 9,240.00 | 8,765.91 | 17,563 |
| 2023-05-17 | 8,620.00 | 9,150.00 | 8,620.00 | 9,060.00 | 8,595.15 | 27,279 |
| 2023-05-16 | 9,040.00 | 9,190.00 | 8,770.00 | 8,940.00 | 8,481.31 | 17,613 |
| 2023-05-15 | 9,180.00 | 9,180.00 | 8,910.00 | 9,040.00 | 8,576.18 | 13,720 |
| 2023-05-12 | 9,400.00 | 9,400.00 | 9,150.00 | 9,180.00 | 8,708.99 | 20,915 |
| 2023-05-11 | 9,150.00 | 9,370.00 | 9,100.00 | 9,320.00 | 8,841.81 | 16,258 |
| 2023-05-10 | 9,140.00 | 9,400.00 | 9,110.00 | 9,170.00 | 8,699.51 | 40,686 |
| 2023-05-09 | 8,790.00 | 9,370.00 | 8,690.00 | 9,150.00 | 8,680.53 | 54,252 |
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.