Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,550.00 | 7,670.00 | 7,370.00 | 7,660.00 | 7,204.87 | 50,492 |
| 2022-11-10 | 7,520.00 | 7,600.00 | 7,350.00 | 7,470.00 | 7,026.16 | 9,075 |
| 2022-11-09 | 7,430.00 | 7,530.00 | 7,310.00 | 7,520.00 | 7,073.19 | 19,170 |
| 2022-11-08 | 7,300.00 | 7,450.00 | 7,300.00 | 7,410.00 | 6,969.72 | 20,052 |
| 2022-11-07 | 7,330.00 | 7,410.00 | 7,260.00 | 7,350.00 | 6,913.29 | 9,360 |
| 2022-11-04 | 7,350.00 | 7,470.00 | 7,230.00 | 7,320.00 | 6,885.07 | 13,925 |
| 2022-11-03 | 7,290.00 | 7,420.00 | 7,210.00 | 7,350.00 | 6,913.29 | 8,283 |
| 2022-11-02 | 7,360.00 | 7,640.00 | 7,250.00 | 7,370.00 | 6,932.10 | 7,627 |
| 2022-11-01 | 7,370.00 | 7,690.00 | 7,320.00 | 7,360.00 | 6,922.70 | 14,426 |
| 2022-10-31 | 7,190.00 | 7,630.00 | 7,120.00 | 7,380.00 | 6,941.51 | 21,507 |
| 2022-10-28 | 7,210.00 | 7,270.00 | 7,090.00 | 7,170.00 | 6,743.98 | 11,611 |
| 2022-10-27 | 7,200.00 | 7,260.00 | 7,170.00 | 7,240.00 | 6,809.83 | 8,011 |
| 2022-10-26 | 7,320.00 | 7,450.00 | 7,200.00 | 7,260.00 | 6,828.64 | 17,584 |
| 2022-10-25 | 7,330.00 | 7,430.00 | 7,210.00 | 7,310.00 | 6,875.67 | 18,026 |
| 2022-10-24 | 7,250.00 | 7,380.00 | 7,200.00 | 7,340.00 | 6,903.88 | 17,350 |
| 2022-10-21 | 7,290.00 | 7,340.00 | 7,080.00 | 7,250.00 | 6,819.23 | 11,505 |
| 2022-10-20 | 7,260.00 | 7,400.00 | 7,080.00 | 7,360.00 | 6,922.70 | 22,495 |
| 2022-10-19 | 7,470.00 | 7,680.00 | 7,180.00 | 7,180.00 | 6,753.39 | 51,464 |
| 2022-10-18 | 7,230.00 | 7,780.00 | 7,170.00 | 7,460.00 | 7,016.75 | 112,892 |
| 2022-10-17 | 6,690.00 | 8,430.00 | 6,570.00 | 7,250.00 | 6,819.23 | 786,007 |
| 2022-10-14 | 6,450.00 | 6,760.00 | 6,370.00 | 6,700.00 | 6,301.91 | 33,647 |
| 2022-10-13 | 6,620.00 | 6,730.00 | 6,140.00 | 6,400.00 | 6,019.74 | 21,932 |
| 2022-10-12 | 6,570.00 | 6,730.00 | 6,410.00 | 6,730.00 | 6,330.13 | 14,925 |
| 2022-10-11 | 6,610.00 | 6,670.00 | 6,500.00 | 6,660.00 | 6,264.29 | 11,605 |
| 2022-10-07 | 6,800.00 | 6,930.00 | 6,570.00 | 6,870.00 | 6,461.81 | 12,730 |
| 2022-10-06 | 6,570.00 | 6,900.00 | 6,490.00 | 6,740.00 | 6,339.53 | 12,052 |
| 2022-10-05 | 6,620.00 | 6,720.00 | 6,280.00 | 6,480.00 | 6,094.98 | 20,693 |
| 2022-10-04 | 6,440.00 | 6,640.00 | 6,260.00 | 6,610.00 | 6,217.26 | 25,163 |
| 2022-09-30 | 5,970.00 | 6,320.00 | 5,950.00 | 6,250.00 | 5,878.65 | 33,692 |
| 2022-09-29 | 6,330.00 | 6,540.00 | 6,230.00 | 6,230.00 | 5,859.84 | 18,792 |
| 2022-09-28 | 6,520.00 | 6,830.00 | 6,230.00 | 6,260.00 | 5,888.05 | 36,699 |
| 2022-09-27 | 6,620.00 | 6,790.00 | 6,360.00 | 6,570.00 | 6,179.63 | 27,078 |
| 2022-09-26 | 6,860.00 | 7,360.00 | 6,680.00 | 6,680.00 | 6,283.10 | 33,948 |
| 2022-09-23 | 7,700.00 | 7,700.00 | 7,220.00 | 7,280.00 | 6,847.45 | 15,294 |
| 2022-09-22 | 7,750.00 | 7,750.00 | 7,500.00 | 7,570.00 | 7,120.22 | 12,466 |
| 2022-09-21 | 7,820.00 | 7,910.00 | 7,740.00 | 7,750.00 | 7,289.52 | 9,664 |
| 2022-09-20 | 7,840.00 | 8,000.00 | 7,700.00 | 7,940.00 | 7,468.23 | 8,946 |
| 2022-09-19 | 8,110.00 | 8,130.00 | 7,820.00 | 7,840.00 | 7,374.18 | 18,891 |
| 2022-09-16 | 8,230.00 | 8,250.00 | 8,030.00 | 8,210.00 | 7,722.19 | 13,456 |
| 2022-09-15 | 8,290.00 | 8,320.00 | 8,080.00 | 8,290.00 | 7,797.44 | 13,630 |
| 2022-09-14 | 8,140.00 | 8,300.00 | 7,990.00 | 8,290.00 | 7,797.44 | 16,056 |
| 2022-09-13 | 8,130.00 | 8,270.00 | 8,060.00 | 8,230.00 | 7,741.00 | 16,189 |
| 2022-09-08 | 8,130.00 | 8,250.00 | 7,980.00 | 8,080.00 | 7,599.92 | 13,141 |
| 2022-09-07 | 8,280.00 | 8,350.00 | 8,030.00 | 8,120.00 | 7,637.54 | 16,840 |
| 2022-09-06 | 8,090.00 | 8,370.00 | 8,090.00 | 8,370.00 | 7,872.68 | 14,693 |
| 2022-09-05 | 8,160.00 | 8,310.00 | 8,000.00 | 8,130.00 | 7,646.94 | 15,128 |
| 2022-09-02 | 8,120.00 | 8,320.00 | 8,070.00 | 8,260.00 | 7,769.22 | 21,392 |
| 2022-09-01 | 8,260.00 | 8,300.00 | 8,040.00 | 8,140.00 | 7,656.35 | 16,260 |
| 2022-08-31 | 8,280.00 | 8,280.00 | 8,180.00 | 8,260.00 | 7,769.22 | 8,141 |
| 2022-08-30 | 7,870.00 | 8,870.00 | 7,870.00 | 8,280.00 | 7,788.03 | 99,028 |
| 2022-08-29 | 7,820.00 | 7,990.00 | 7,810.00 | 7,870.00 | 7,402.39 | 16,453 |
| 2022-08-26 | 8,230.00 | 8,340.00 | 8,150.00 | 8,200.00 | 7,712.79 | 19,352 |
| 2022-08-25 | 8,250.00 | 8,260.00 | 8,170.00 | 8,230.00 | 7,741.00 | 4,247 |
| 2022-08-24 | 8,010.00 | 8,230.00 | 7,950.00 | 8,210.00 | 7,722.19 | 19,419 |
| 2022-08-23 | 8,220.00 | 8,260.00 | 8,010.00 | 8,070.00 | 7,590.51 | 22,067 |
| 2022-08-22 | 8,460.00 | 8,530.00 | 8,210.00 | 8,220.00 | 7,731.60 | 23,060 |
| 2022-08-19 | 8,690.00 | 8,720.00 | 8,570.00 | 8,590.00 | 8,079.61 | 7,793 |
| 2022-08-18 | 8,700.00 | 8,850.00 | 8,500.00 | 8,720.00 | 8,201.89 | 20,877 |
| 2022-08-17 | 8,830.00 | 8,830.00 | 8,580.00 | 8,700.00 | 8,183.08 | 22,832 |
| 2022-08-16 | 8,820.00 | 8,890.00 | 8,770.00 | 8,830.00 | 8,305.35 | 11,710 |
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.