Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,710.00 | 8,840.00 | 8,660.00 | 8,800.00 | 8,277.14 | 10,047 |
| 2022-08-11 | 8,880.00 | 8,880.00 | 8,750.00 | 8,800.00 | 8,277.14 | 14,899 |
| 2022-08-10 | 9,010.00 | 9,010.00 | 8,740.00 | 8,800.00 | 8,277.14 | 30,929 |
| 2022-08-09 | 9,180.00 | 9,190.00 | 8,890.00 | 9,060.00 | 8,521.69 | 21,398 |
| 2022-08-08 | 9,310.00 | 9,310.00 | 9,100.00 | 9,180.00 | 8,634.56 | 18,214 |
| 2022-08-05 | 9,230.00 | 9,380.00 | 9,220.00 | 9,300.00 | 8,747.43 | 18,966 |
| 2022-08-04 | 9,170.00 | 9,370.00 | 9,140.00 | 9,320.00 | 8,766.24 | 20,771 |
| 2022-08-03 | 8,960.00 | 9,260.00 | 8,880.00 | 9,170.00 | 8,625.15 | 20,308 |
| 2022-08-02 | 9,140.00 | 9,210.00 | 8,950.00 | 8,990.00 | 8,455.85 | 18,058 |
| 2022-08-01 | 9,120.00 | 9,290.00 | 9,030.00 | 9,230.00 | 8,681.59 | 21,836 |
| 2022-07-29 | 9,300.00 | 9,340.00 | 8,900.00 | 9,200.00 | 8,653.37 | 47,989 |
| 2022-07-28 | 9,480.00 | 9,550.00 | 9,280.00 | 9,290.00 | 8,738.02 | 29,339 |
| 2022-07-27 | 9,500.00 | 9,530.00 | 9,390.00 | 9,480.00 | 8,916.73 | 16,664 |
| 2022-07-26 | 9,600.00 | 9,700.00 | 9,410.00 | 9,530.00 | 8,963.76 | 43,501 |
| 2022-07-25 | 9,170.00 | 9,650.00 | 9,170.00 | 9,600.00 | 9,029.60 | 43,471 |
| 2022-07-22 | 9,320.00 | 9,440.00 | 9,220.00 | 9,280.00 | 8,728.62 | 42,102 |
| 2022-07-21 | 9,200.00 | 9,500.00 | 9,120.00 | 9,340.00 | 8,785.05 | 46,344 |
| 2022-07-20 | 8,910.00 | 9,350.00 | 8,910.00 | 9,190.00 | 8,643.96 | 61,406 |
| 2022-07-19 | 8,720.00 | 8,900.00 | 8,620.00 | 8,850.00 | 8,324.16 | 25,437 |
| 2022-07-18 | 8,700.00 | 8,780.00 | 8,580.00 | 8,730.00 | 8,211.29 | 24,290 |
| 2022-07-15 | 8,600.00 | 8,760.00 | 8,490.00 | 8,620.00 | 8,107.83 | 31,106 |
| 2022-07-14 | 8,420.00 | 8,660.00 | 8,290.00 | 8,620.00 | 8,107.83 | 31,517 |
| 2022-07-13 | 8,550.00 | 8,550.00 | 8,380.00 | 8,470.00 | 7,966.74 | 18,913 |
| 2022-07-12 | 8,510.00 | 8,910.00 | 8,250.00 | 8,550.00 | 8,041.99 | 78,480 |
| 2022-07-11 | 8,520.00 | 8,670.00 | 8,320.00 | 8,510.00 | 8,004.37 | 22,352 |
| 2022-07-08 | 8,460.00 | 8,520.00 | 8,350.00 | 8,520.00 | 8,013.77 | 26,105 |
| 2022-07-07 | 8,250.00 | 8,620.00 | 8,200.00 | 8,450.00 | 7,947.93 | 41,375 |
| 2022-07-06 | 8,000.00 | 8,660.00 | 7,890.00 | 8,220.00 | 7,731.60 | 133,015 |
| 2022-07-05 | 7,420.00 | 8,070.00 | 7,420.00 | 7,950.00 | 7,477.64 | 55,055 |
| 2022-07-04 | 7,660.00 | 8,000.00 | 7,310.00 | 7,500.00 | 7,054.38 | 29,728 |
| 2022-07-01 | 8,200.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,242.49 | 26,126 |
| 2022-06-30 | 8,060.00 | 8,110.00 | 7,800.00 | 7,900.00 | 7,430.61 | 30,124 |
| 2022-06-29 | 8,100.00 | 8,130.00 | 7,910.00 | 8,120.00 | 7,637.54 | 21,466 |
| 2022-06-28 | 8,210.00 | 8,300.00 | 8,070.00 | 8,210.00 | 7,722.19 | 22,172 |
| 2022-06-27 | 7,900.00 | 8,280.00 | 7,860.00 | 8,210.00 | 7,722.19 | 49,233 |
| 2022-06-24 | 7,470.00 | 7,890.00 | 7,470.00 | 7,860.00 | 7,392.99 | 61,299 |
| 2022-06-23 | 8,080.00 | 8,100.00 | 7,500.00 | 7,560.00 | 7,110.81 | 85,897 |
| 2022-06-22 | 8,570.00 | 8,700.00 | 7,950.00 | 8,080.00 | 7,599.92 | 74,316 |
| 2022-06-21 | 8,470.00 | 8,670.00 | 8,330.00 | 8,610.00 | 8,098.42 | 40,824 |
| 2022-06-20 | 9,010.00 | 9,420.00 | 8,480.00 | 8,490.00 | 7,985.55 | 104,754 |
| 2022-06-17 | 8,690.00 | 8,900.00 | 8,540.00 | 8,900.00 | 8,371.19 | 42,194 |
| 2022-06-16 | 9,000.00 | 9,250.00 | 8,820.00 | 8,910.00 | 8,380.60 | 61,706 |
| 2022-06-15 | 9,250.00 | 9,330.00 | 8,900.00 | 8,950.00 | 8,418.22 | 81,734 |
| 2022-06-14 | 9,110.00 | 9,560.00 | 9,110.00 | 9,250.00 | 8,700.40 | 83,055 |
| 2022-06-13 | 10,100.00 | 10,250.00 | 9,620.00 | 9,620.00 | 9,048.41 | 98,197 |
| 2022-06-10 | 10,550.00 | 10,550.00 | 10,150.00 | 10,400.00 | 9,782.07 | 52,068 |
| 2022-06-09 | 10,550.00 | 10,650.00 | 10,350.00 | 10,600.00 | 9,970.19 | 38,789 |
| 2022-06-08 | 10,900.00 | 10,950.00 | 10,500.00 | 10,650.00 | 10,017.22 | 70,072 |
| 2022-06-07 | 11,300.00 | 11,400.00 | 10,850.00 | 10,850.00 | 10,205.33 | 87,362 |
| 2022-06-03 | 11,550.00 | 11,600.00 | 11,400.00 | 11,450.00 | 10,769.68 | 25,068 |
| 2022-06-02 | 11,600.00 | 12,050.00 | 11,400.00 | 11,400.00 | 10,722.65 | 123,821 |
| 2022-05-31 | 11,300.00 | 11,400.00 | 11,100.00 | 11,350.00 | 10,675.62 | 64,301 |
| 2022-05-30 | 11,250.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,628.59 | 85,841 |
| 2022-05-27 | 11,550.00 | 11,750.00 | 11,450.00 | 11,450.00 | 10,769.68 | 12,631 |
| 2022-05-26 | 11,250.00 | 11,900.00 | 11,150.00 | 11,500.00 | 10,816.71 | 34,202 |
| 2022-05-25 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 10,863.74 | 9,200 |
| 2022-05-24 | 12,000.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,051.86 | 6,652 |
| 2022-05-23 | 12,000.00 | 12,400.00 | 11,850.00 | 11,900.00 | 11,192.94 | 17,010 |
| 2022-05-20 | 11,750.00 | 12,100.00 | 11,650.00 | 12,000.00 | 11,287.00 | 9,176 |
| 2022-05-19 | 11,850.00 | 12,000.00 | 11,550.00 | 11,750.00 | 11,051.86 | 11,676 |
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.