Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,670.00 | 9,030.00 | 8,670.00 | 8,890.00 | 8,433.87 | 28,501 |
| 2023-05-04 | 8,930.00 | 9,010.00 | 8,740.00 | 8,950.00 | 8,490.79 | 14,682 |
| 2023-05-03 | 8,810.00 | 9,080.00 | 8,770.00 | 8,940.00 | 8,481.31 | 26,107 |
| 2023-05-02 | 8,860.00 | 9,030.00 | 8,610.00 | 8,940.00 | 8,481.31 | 28,531 |
| 2023-04-28 | 8,630.00 | 9,060.00 | 8,560.00 | 8,800.00 | 8,348.49 | 44,594 |
| 2023-04-27 | 8,650.00 | 8,780.00 | 8,450.00 | 8,600.00 | 8,158.75 | 22,149 |
| 2023-04-26 | 8,700.00 | 8,900.00 | 8,530.00 | 8,640.00 | 8,196.70 | 22,323 |
| 2023-04-25 | 8,770.00 | 8,840.00 | 8,520.00 | 8,760.00 | 8,310.54 | 39,110 |
| 2023-04-24 | 9,170.00 | 9,250.00 | 8,610.00 | 8,760.00 | 8,310.54 | 68,483 |
| 2023-04-21 | 9,150.00 | 9,350.00 | 9,110.00 | 9,190.00 | 8,718.48 | 29,764 |
| 2023-04-20 | 9,410.00 | 9,510.00 | 9,160.00 | 9,250.00 | 8,775.40 | 35,409 |
| 2023-04-19 | 9,300.00 | 9,570.00 | 9,250.00 | 9,410.00 | 8,927.19 | 35,594 |
| 2023-04-18 | 9,500.00 | 9,540.00 | 9,220.00 | 9,300.00 | 8,822.84 | 41,559 |
| 2023-04-17 | 9,480.00 | 9,730.00 | 9,450.00 | 9,470.00 | 8,984.11 | 30,841 |
| 2023-04-14 | 9,400.00 | 9,560.00 | 9,370.00 | 9,470.00 | 8,984.11 | 30,987 |
| 2023-04-13 | 9,500.00 | 9,500.00 | 9,150.00 | 9,380.00 | 8,898.73 | 36,485 |
| 2023-04-12 | 9,160.00 | 9,500.00 | 9,160.00 | 9,410.00 | 8,927.19 | 37,477 |
| 2023-04-11 | 9,310.00 | 9,370.00 | 9,120.00 | 9,260.00 | 8,784.89 | 52,569 |
| 2023-04-10 | 9,700.00 | 9,700.00 | 9,110.00 | 9,350.00 | 8,870.27 | 72,543 |
| 2023-04-07 | 9,740.00 | 9,890.00 | 9,600.00 | 9,700.00 | 9,202.31 | 59,991 |
| 2023-04-06 | 10,410.00 | 10,520.00 | 9,700.00 | 9,710.00 | 9,211.80 | 153,948 |
| 2023-04-05 | 10,680.00 | 10,740.00 | 10,510.00 | 10,530.00 | 9,989.73 | 67,824 |
| 2023-04-04 | 10,210.00 | 10,800.00 | 10,210.00 | 10,670.00 | 10,122.54 | 185,335 |
| 2023-04-03 | 9,980.00 | 10,370.00 | 9,910.00 | 10,300.00 | 9,771.53 | 89,256 |
| 2023-03-31 | 10,350.00 | 10,380.00 | 9,900.00 | 9,980.00 | 9,467.95 | 102,681 |
| 2023-03-30 | 10,480.00 | 10,570.00 | 10,160.00 | 10,350.00 | 9,818.96 | 51,224 |
| 2023-03-29 | 10,600.00 | 10,610.00 | 10,140.00 | 10,460.00 | 9,923.32 | 88,761 |
| 2023-03-28 | 10,390.00 | 10,640.00 | 10,330.00 | 10,480.00 | 9,942.29 | 59,814 |
| 2023-03-27 | 10,550.00 | 10,750.00 | 10,350.00 | 10,420.00 | 9,885.37 | 87,267 |
| 2023-03-24 | 10,680.00 | 10,780.00 | 10,470.00 | 10,590.00 | 10,046.65 | 100,278 |
| 2023-03-23 | 10,240.00 | 10,680.00 | 10,150.00 | 10,500.00 | 9,961.27 | 191,499 |
| 2023-03-22 | 9,970.00 | 11,250.00 | 9,970.00 | 10,460.00 | 9,923.32 | 1,096,517 |
| 2023-03-21 | 10,140.00 | 10,300.00 | 9,930.00 | 9,950.00 | 9,439.49 | 51,584 |
| 2023-03-20 | 10,110.00 | 10,350.00 | 9,950.00 | 10,140.00 | 9,619.74 | 57,752 |
| 2023-03-17 | 9,860.00 | 10,260.00 | 9,810.00 | 10,100.00 | 9,581.79 | 97,212 |
| 2023-03-16 | 9,430.00 | 9,940.00 | 9,110.00 | 9,700.00 | 9,202.31 | 91,318 |
| 2023-03-15 | 9,500.00 | 9,610.00 | 9,400.00 | 9,540.00 | 9,050.52 | 67,704 |
| 2023-03-14 | 9,750.00 | 9,750.00 | 9,100.00 | 9,100.00 | 8,633.10 | 85,936 |
| 2023-03-13 | 9,790.00 | 9,790.00 | 9,300.00 | 9,750.00 | 9,249.75 | 63,571 |
| 2023-03-10 | 9,950.00 | 10,190.00 | 9,630.00 | 9,800.00 | 9,297.18 | 83,352 |
| 2023-03-09 | 10,120.00 | 10,360.00 | 9,950.00 | 10,200.00 | 9,676.66 | 82,288 |
| 2023-03-08 | 10,120.00 | 10,390.00 | 10,100.00 | 10,120.00 | 9,600.76 | 113,710 |
| 2023-03-07 | 10,780.00 | 10,980.00 | 10,400.00 | 10,500.00 | 9,961.27 | 139,976 |
| 2023-03-06 | 11,060.00 | 11,200.00 | 10,700.00 | 10,880.00 | 10,321.77 | 128,575 |
| 2023-03-03 | 11,090.00 | 11,250.00 | 10,770.00 | 11,060.00 | 10,492.53 | 123,354 |
| 2023-03-02 | 12,120.00 | 12,150.00 | 10,910.00 | 11,090.00 | 10,521.00 | 381,358 |
| 2023-02-28 | 10,990.00 | 11,900.00 | 10,720.00 | 11,850.00 | 11,242.00 | 444,362 |
| 2023-02-27 | 11,250.00 | 11,250.00 | 10,600.00 | 11,000.00 | 10,435.61 | 185,489 |
| 2023-02-24 | 11,080.00 | 11,700.00 | 10,850.00 | 11,240.00 | 10,663.30 | 528,656 |
| 2023-02-23 | 10,340.00 | 10,980.00 | 10,140.00 | 10,780.00 | 10,226.90 | 272,279 |
| 2023-02-22 | 10,500.00 | 10,500.00 | 10,000.00 | 10,120.00 | 9,600.76 | 148,407 |
| 2023-02-21 | 10,620.00 | 10,800.00 | 10,450.00 | 10,640.00 | 10,094.08 | 75,273 |
| 2023-02-20 | 10,450.00 | 10,800.00 | 10,400.00 | 10,590.00 | 10,046.65 | 106,377 |
| 2023-02-17 | 10,900.00 | 10,930.00 | 10,410.00 | 10,490.00 | 9,951.78 | 189,696 |
| 2023-02-16 | 10,950.00 | 11,220.00 | 10,900.00 | 11,040.00 | 10,473.56 | 204,404 |
| 2023-02-15 | 11,400.00 | 11,440.00 | 10,950.00 | 10,950.00 | 10,388.18 | 227,372 |
| 2023-02-14 | 11,800.00 | 12,070.00 | 11,350.00 | 11,350.00 | 10,767.66 | 305,753 |
| 2023-02-13 | 11,740.00 | 12,120.00 | 11,300.00 | 11,980.00 | 11,365.33 | 386,350 |
| 2023-02-10 | 12,690.00 | 12,900.00 | 11,250.00 | 11,450.00 | 10,862.52 | 569,105 |
| 2023-02-09 | 12,460.00 | 12,740.00 | 12,120.00 | 12,540.00 | 11,896.60 | 330,755 |
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.