Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 12,270.00 | 12,620.00 | 12,050.00 | 12,590.00 | 11,944.03 | 430,840 |
| 2023-02-07 | 12,140.00 | 12,720.00 | 11,850.00 | 12,170.00 | 11,545.58 | 527,977 |
| 2023-02-06 | 12,650.00 | 12,790.00 | 11,800.00 | 12,270.00 | 11,640.45 | 499,143 |
| 2023-02-03 | 13,550.00 | 13,970.00 | 12,600.00 | 12,660.00 | 12,010.44 | 689,049 |
| 2023-02-02 | 12,750.00 | 14,560.00 | 12,470.00 | 13,380.00 | 12,693.50 | 5,904,990 |
| 2023-02-01 | 11,250.00 | 11,980.00 | 10,560.00 | 11,200.00 | 10,625.35 | 1,470,327 |
| 2023-01-31 | 10,090.00 | 10,660.00 | 9,860.00 | 10,450.00 | 9,913.83 | 537,573 |
| 2023-01-30 | 9,920.00 | 10,570.00 | 9,640.00 | 10,550.00 | 10,008.70 | 1,521,991 |
| 2023-01-27 | 8,360.00 | 10,270.00 | 8,350.00 | 9,570.00 | 9,078.98 | 4,322,341 |
| 2023-01-26 | 8,560.00 | 8,660.00 | 8,200.00 | 8,330.00 | 7,902.61 | 106,827 |
| 2023-01-25 | 7,940.00 | 8,730.00 | 7,940.00 | 8,420.00 | 7,987.99 | 354,159 |
| 2023-01-20 | 8,170.00 | 8,170.00 | 7,830.00 | 8,000.00 | 7,589.54 | 43,474 |
| 2023-01-19 | 7,930.00 | 8,250.00 | 7,900.00 | 8,050.00 | 7,636.97 | 36,906 |
| 2023-01-18 | 8,140.00 | 8,370.00 | 8,030.00 | 8,040.00 | 7,627.48 | 124,779 |
| 2023-01-17 | 7,880.00 | 8,330.00 | 7,740.00 | 8,120.00 | 7,703.38 | 318,421 |
| 2023-01-16 | 7,490.00 | 8,770.00 | 7,490.00 | 7,930.00 | 7,523.13 | 812,126 |
| 2023-01-13 | 7,420.00 | 7,550.00 | 7,420.00 | 7,470.00 | 7,086.73 | 13,838 |
| 2023-01-12 | 7,500.00 | 7,500.00 | 7,350.00 | 7,460.00 | 7,077.24 | 11,152 |
| 2023-01-11 | 7,410.00 | 7,510.00 | 7,390.00 | 7,460.00 | 7,077.24 | 11,078 |
| 2023-01-10 | 7,260.00 | 7,650.00 | 7,170.00 | 7,410.00 | 7,029.81 | 19,926 |
| 2023-01-09 | 7,100.00 | 7,290.00 | 7,050.00 | 7,260.00 | 6,887.50 | 10,178 |
| 2023-01-06 | 6,900.00 | 7,050.00 | 6,870.00 | 7,030.00 | 6,669.31 | 5,734 |
| 2023-01-05 | 6,790.00 | 6,920.00 | 6,640.00 | 6,870.00 | 6,517.51 | 7,830 |
| 2023-01-04 | 6,660.00 | 6,780.00 | 6,520.00 | 6,730.00 | 6,384.70 | 7,800 |
| 2023-01-03 | 6,600.00 | 6,750.00 | 6,500.00 | 6,620.00 | 6,280.34 | 5,175 |
| 2023-01-02 | 6,920.00 | 6,920.00 | 6,620.00 | 6,620.00 | 6,280.34 | 9,208 |
| 2022-12-29 | 6,870.00 | 6,980.00 | 6,700.00 | 6,740.00 | 6,394.18 | 17,322 |
| 2022-12-28 | 7,080.00 | 7,080.00 | 6,830.00 | 6,950.00 | 6,593.41 | 7,097 |
| 2022-12-27 | 6,970.00 | 7,340.00 | 6,890.00 | 7,020.00 | 6,602.90 | 12,721 |
| 2022-12-26 | 7,080.00 | 7,150.00 | 6,930.00 | 7,100.00 | 6,678.14 | 14,764 |
| 2022-12-23 | 7,230.00 | 7,310.00 | 7,130.00 | 7,160.00 | 6,734.58 | 7,533 |
| 2022-12-22 | 7,230.00 | 7,420.00 | 7,160.00 | 7,300.00 | 6,866.26 | 12,569 |
| 2022-12-21 | 7,350.00 | 7,400.00 | 7,160.00 | 7,300.00 | 6,866.26 | 17,990 |
| 2022-12-20 | 7,560.00 | 7,560.00 | 7,290.00 | 7,400.00 | 6,960.32 | 13,938 |
| 2022-12-19 | 7,500.00 | 7,600.00 | 7,400.00 | 7,430.00 | 6,988.54 | 7,831 |
| 2022-12-16 | 7,450.00 | 7,590.00 | 7,410.00 | 7,500.00 | 7,054.38 | 10,040 |
| 2022-12-15 | 7,730.00 | 7,730.00 | 7,500.00 | 7,580.00 | 7,129.62 | 7,728 |
| 2022-12-14 | 7,590.00 | 7,700.00 | 7,540.00 | 7,690.00 | 7,233.09 | 12,338 |
| 2022-12-13 | 7,360.00 | 7,590.00 | 7,350.00 | 7,590.00 | 7,139.03 | 30,299 |
| 2022-12-12 | 7,740.00 | 7,740.00 | 7,400.00 | 7,590.00 | 7,139.03 | 5,213 |
| 2022-12-09 | 7,520.00 | 7,670.00 | 7,470.00 | 7,560.00 | 7,110.81 | 7,972 |
| 2022-12-08 | 7,600.00 | 7,630.00 | 7,380.00 | 7,550.00 | 7,101.41 | 15,146 |
| 2022-12-07 | 7,650.00 | 7,720.00 | 7,540.00 | 7,660.00 | 7,204.87 | 13,968 |
| 2022-12-06 | 7,950.00 | 7,950.00 | 7,600.00 | 7,750.00 | 7,289.52 | 21,877 |
| 2022-12-05 | 8,170.00 | 8,190.00 | 7,850.00 | 7,960.00 | 7,487.05 | 28,320 |
| 2022-12-02 | 7,680.00 | 8,160.00 | 7,670.00 | 8,000.00 | 7,524.67 | 71,363 |
| 2022-12-01 | 7,660.00 | 7,870.00 | 7,570.00 | 7,730.00 | 7,270.71 | 11,688 |
| 2022-11-30 | 7,650.00 | 7,750.00 | 7,510.00 | 7,650.00 | 7,195.46 | 6,566 |
| 2022-11-29 | 7,750.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,204.87 | 3,974 |
| 2022-11-28 | 7,700.00 | 7,770.00 | 7,560.00 | 7,650.00 | 7,195.46 | 18,588 |
| 2022-11-25 | 7,740.00 | 7,790.00 | 7,700.00 | 7,700.00 | 7,242.49 | 7,470 |
| 2022-11-24 | 7,700.00 | 7,770.00 | 7,520.00 | 7,740.00 | 7,280.12 | 19,582 |
| 2022-11-23 | 7,540.00 | 7,680.00 | 7,470.00 | 7,620.00 | 7,167.25 | 14,294 |
| 2022-11-22 | 7,330.00 | 7,600.00 | 7,300.00 | 7,490.00 | 7,044.97 | 45,148 |
| 2022-11-21 | 8,050.00 | 8,050.00 | 7,400.00 | 7,600.00 | 7,148.44 | 26,866 |
| 2022-11-18 | 7,720.00 | 8,150.00 | 7,650.00 | 7,930.00 | 7,458.83 | 70,264 |
| 2022-11-17 | 7,700.00 | 7,810.00 | 7,560.00 | 7,730.00 | 7,270.71 | 18,655 |
| 2022-11-16 | 7,620.00 | 7,830.00 | 7,540.00 | 7,730.00 | 7,270.71 | 36,626 |
| 2022-11-15 | 7,600.00 | 7,670.00 | 7,530.00 | 7,660.00 | 7,204.87 | 14,780 |
| 2022-11-14 | 7,700.00 | 7,700.00 | 7,550.00 | 7,660.00 | 7,204.87 | 12,996 |
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.