Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 11,287.00 | 10,226 |
| 2022-05-17 | 11,850.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,287.00 | 9,412 |
| 2022-05-16 | 11,800.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,145.92 | 6,419 |
| 2022-05-13 | 11,500.00 | 11,850.00 | 11,200.00 | 11,800.00 | 11,098.89 | 15,678 |
| 2022-05-12 | 11,650.00 | 11,800.00 | 11,250.00 | 11,450.00 | 10,769.68 | 19,030 |
| 2022-05-11 | 11,500.00 | 11,850.00 | 11,500.00 | 11,650.00 | 10,957.80 | 15,329 |
| 2022-05-10 | 11,850.00 | 11,900.00 | 11,350.00 | 11,700.00 | 11,004.83 | 40,722 |
| 2022-05-09 | 12,900.00 | 12,950.00 | 12,000.00 | 12,000.00 | 11,287.00 | 39,014 |
| 2022-05-06 | 13,300.00 | 13,850.00 | 12,800.00 | 12,900.00 | 12,133.53 | 93,954 |
| 2022-05-04 | 25,900.00 | 26,150.00 | 25,300.00 | 25,400.00 | 11,945.41 | 151,882 |
| 2022-05-03 | 26,750.00 | 26,750.00 | 26,150.00 | 26,150.00 | 12,298.13 | 69,412 |
| 2022-05-02 | 25,800.00 | 26,600.00 | 25,050.00 | 26,500.00 | 12,462.73 | 68,066 |
| 2022-04-29 | 25,850.00 | 26,400.00 | 25,850.00 | 25,950.00 | 12,204.07 | 50,852 |
| 2022-04-28 | 26,300.00 | 26,600.00 | 25,550.00 | 25,800.00 | 12,133.53 | 76,028 |
| 2022-04-27 | 26,950.00 | 27,200.00 | 26,150.00 | 26,550.00 | 12,486.25 | 114,070 |
| 2022-04-26 | 27,650.00 | 27,700.00 | 27,300.00 | 27,450.00 | 12,909.51 | 49,998 |
| 2022-04-25 | 27,250.00 | 28,050.00 | 27,250.00 | 27,350.00 | 12,862.48 | 89,864 |
| 2022-04-22 | 27,250.00 | 27,950.00 | 27,000.00 | 27,800.00 | 13,074.11 | 103,820 |
| 2022-04-21 | 28,100.00 | 28,300.00 | 27,450.00 | 27,550.00 | 12,956.54 | 132,798 |
| 2022-04-20 | 28,900.00 | 29,200.00 | 28,050.00 | 28,100.00 | 13,215.20 | 274,682 |
| 2022-04-19 | 26,350.00 | 30,400.00 | 26,350.00 | 28,250.00 | 13,285.74 | 1,080,734 |
| 2022-04-18 | 26,300.00 | 26,750.00 | 26,000.00 | 26,550.00 | 12,486.25 | 25,364 |
| 2022-04-15 | 26,000.00 | 26,700.00 | 25,600.00 | 26,300.00 | 12,368.67 | 36,402 |
| 2022-04-14 | 26,800.00 | 26,900.00 | 24,750.00 | 25,950.00 | 12,204.07 | 49,980 |
| 2022-04-13 | 27,000.00 | 27,000.00 | 26,350.00 | 26,700.00 | 12,556.79 | 20,852 |
| 2022-04-12 | 27,200.00 | 27,550.00 | 26,000.00 | 26,650.00 | 12,533.28 | 85,140 |
| 2022-04-11 | 27,350.00 | 28,000.00 | 27,250.00 | 27,600.00 | 12,980.05 | 38,482 |
| 2022-04-08 | 27,800.00 | 27,950.00 | 27,150.00 | 27,700.00 | 13,027.08 | 42,616 |
| 2022-04-07 | 28,600.00 | 28,600.00 | 27,350.00 | 27,450.00 | 12,909.51 | 87,078 |
| 2022-04-06 | 27,850.00 | 29,200.00 | 27,500.00 | 28,600.00 | 13,450.35 | 158,554 |
| 2022-04-05 | 28,300.00 | 28,600.00 | 27,900.00 | 28,250.00 | 13,285.74 | 83,670 |
| 2022-04-04 | 28,200.00 | 28,500.00 | 27,550.00 | 28,500.00 | 13,403.32 | 87,744 |
| 2022-04-01 | 27,000.00 | 27,750.00 | 26,800.00 | 27,700.00 | 13,027.08 | 57,476 |
| 2022-03-31 | 27,300.00 | 27,800.00 | 27,050.00 | 27,300.00 | 12,838.97 | 48,510 |
| 2022-03-30 | 28,150.00 | 28,200.00 | 27,100.00 | 27,100.00 | 12,744.91 | 67,774 |
| 2022-03-29 | 28,500.00 | 28,650.00 | 27,850.00 | 27,850.00 | 13,097.63 | 79,584 |
| 2022-03-28 | 27,800.00 | 28,300.00 | 27,300.00 | 28,300.00 | 13,309.26 | 131,274 |
| 2022-03-25 | 27,750.00 | 28,100.00 | 27,150.00 | 27,750.00 | 13,050.60 | 103,002 |
| 2022-03-24 | 27,100.00 | 28,250.00 | 26,850.00 | 27,550.00 | 12,956.54 | 190,518 |
| 2022-03-23 | 25,750.00 | 27,100.00 | 25,250.00 | 27,100.00 | 12,744.91 | 124,400 |
| 2022-03-22 | 26,100.00 | 26,150.00 | 25,450.00 | 25,750.00 | 12,110.01 | 40,972 |
| 2022-03-21 | 26,500.00 | 26,900.00 | 25,750.00 | 25,950.00 | 12,204.07 | 65,550 |
| 2022-03-18 | 26,150.00 | 26,700.00 | 26,150.00 | 26,500.00 | 12,462.73 | 49,350 |
| 2022-03-17 | 26,700.00 | 26,750.00 | 26,100.00 | 26,400.00 | 12,415.70 | 84,076 |
| 2022-03-16 | 26,900.00 | 27,250.00 | 26,150.00 | 26,500.00 | 12,462.73 | 109,162 |
| 2022-03-15 | 25,500.00 | 26,400.00 | 25,100.00 | 26,400.00 | 12,415.70 | 99,364 |
| 2022-03-14 | 25,900.00 | 26,400.00 | 25,350.00 | 25,500.00 | 11,992.44 | 114,710 |
| 2022-03-11 | 25,800.00 | 26,600.00 | 25,650.00 | 26,000.00 | 12,227.59 | 206,116 |
| 2022-03-10 | 24,450.00 | 25,250.00 | 24,300.00 | 25,200.00 | 11,851.35 | 85,654 |
| 2022-03-08 | 23,500.00 | 24,250.00 | 23,400.00 | 24,100.00 | 11,334.03 | 32,182 |
| 2022-03-07 | 23,950.00 | 24,250.00 | 23,850.00 | 23,850.00 | 11,216.46 | 16,462 |
| 2022-03-04 | 24,400.00 | 24,500.00 | 23,850.00 | 24,150.00 | 11,357.55 | 30,144 |
| 2022-03-03 | 23,800.00 | 24,400.00 | 23,750.00 | 24,400.00 | 11,475.12 | 29,604 |
| 2022-03-02 | 23,200.00 | 23,950.00 | 23,150.00 | 23,800.00 | 11,192.94 | 16,568 |
| 2022-02-28 | 23,150.00 | 23,700.00 | 23,150.00 | 23,650.00 | 11,122.40 | 26,542 |
| 2022-02-25 | 23,250.00 | 23,450.00 | 22,950.00 | 23,400.00 | 11,004.83 | 36,358 |
| 2022-02-24 | 23,950.00 | 24,350.00 | 22,750.00 | 22,750.00 | 10,699.14 | 69,044 |
| 2022-02-23 | 23,900.00 | 24,450.00 | 23,850.00 | 24,050.00 | 11,310.52 | 28,100 |
| 2022-02-22 | 23,800.00 | 24,250.00 | 23,700.00 | 23,950.00 | 11,263.49 | 36,368 |
| 2022-02-21 | 24,000.00 | 24,500.00 | 23,500.00 | 24,300.00 | 11,428.09 | 28,070 |
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.