Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 099390.KQ stock page

Brainzcompany Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,150.003,180.003,070.003,080.003,080.0011,320
2026-07-163,320.003,320.003,175.003,180.003,180.003,923
2026-07-153,100.003,255.003,100.003,240.003,240.003,374
2026-07-143,235.003,260.003,080.003,165.003,165.0058,042
2026-07-133,400.003,400.003,095.003,170.003,170.0028,475
2026-07-103,215.003,330.003,200.003,245.003,245.0011,122
2026-07-093,355.003,495.003,200.003,215.003,215.0010,029
2026-07-083,350.003,405.003,205.003,340.003,340.0010,558
2026-07-073,270.003,435.003,240.003,350.003,350.006,574
2026-07-063,345.003,445.003,270.003,270.003,270.0013,100
2026-07-033,410.003,420.003,300.003,340.003,340.0014,934
2026-07-023,460.003,475.003,310.003,420.003,420.0010,373
2026-07-013,440.003,650.003,340.003,460.003,460.008,652
2026-06-303,420.003,470.003,285.003,415.003,415.007,772
2026-06-293,210.003,450.003,165.003,420.003,420.0012,636
2026-06-263,365.003,365.003,135.003,235.003,235.0018,379
2026-06-253,345.003,560.003,330.003,365.003,365.008,684
2026-06-243,505.003,520.003,330.003,340.003,340.0019,097
2026-06-233,605.003,645.003,330.003,505.003,505.0021,821
2026-06-223,740.003,795.003,630.003,660.003,660.0010,402
2026-06-193,875.003,875.003,700.003,740.003,740.0017,093
2026-06-183,920.003,930.003,805.003,875.003,875.009,668
2026-06-173,925.003,935.003,875.003,920.003,920.009,273
2026-06-164,040.004,040.003,860.003,920.003,920.0020,713
2026-06-153,890.004,020.003,845.003,990.003,990.0030,794
2026-06-123,780.004,075.003,765.003,810.003,810.0027,901
2026-06-113,750.003,815.003,695.003,800.003,800.006,100
2026-06-103,830.003,845.003,720.003,730.003,730.008,902
2026-06-093,665.003,830.003,665.003,830.003,830.0014,012
2026-06-083,820.003,820.003,650.003,725.003,725.0036,026
2026-06-053,820.004,175.003,755.003,825.003,825.0036,430
2026-06-043,800.003,865.003,705.003,800.003,800.0044,729
2026-06-023,965.003,985.003,805.003,820.003,820.0023,136
2026-06-013,805.004,010.003,805.003,965.003,965.0056,074
2026-05-294,010.004,035.003,805.003,805.003,805.0049,154
2026-05-284,045.004,045.003,990.004,010.004,010.0011,583
2026-05-274,010.004,095.004,010.004,045.004,045.0015,155
2026-05-264,210.004,245.004,005.004,050.004,050.0014,595
2026-05-224,145.004,235.004,070.004,185.004,185.0011,646
2026-05-214,035.004,155.004,010.004,020.004,020.0012,472
2026-05-204,165.004,180.003,995.004,055.004,055.0021,187
2026-05-194,190.004,995.004,100.004,205.004,205.0089,247
2026-05-184,045.004,325.003,990.004,190.004,190.0030,002
2026-05-154,230.004,235.004,045.004,220.004,220.0033,112
2026-05-144,290.004,295.004,135.004,215.004,215.0016,999
2026-05-134,160.004,315.004,050.004,190.004,190.0024,915
2026-05-124,260.004,270.004,150.004,190.004,190.0023,561
2026-05-114,460.004,460.004,270.004,290.004,290.0020,755
2026-05-084,380.004,505.004,305.004,470.004,470.0017,576
2026-05-074,410.004,425.004,300.004,380.004,380.0029,707
2026-05-064,625.004,625.004,400.004,405.004,405.0025,608
2026-05-044,660.004,730.004,560.004,560.004,560.0031,942
2026-04-304,860.004,860.004,650.004,710.004,710.0011,320
2026-04-294,765.004,890.004,680.004,845.004,845.0034,935
2026-04-284,745.004,810.004,700.004,775.004,775.0021,935
2026-04-274,685.004,815.004,680.004,785.004,785.0026,124
2026-04-244,530.004,690.004,530.004,680.004,680.0031,316
2026-04-234,695.004,695.004,475.004,530.004,530.0016,814
2026-04-224,635.004,740.004,545.004,660.004,660.0015,189
2026-04-214,670.004,800.004,620.004,635.004,635.0016,919
← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29170.0000 KRW
2024-12-2760.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-29120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.