Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 24,000.00 | 24,500.00 | 23,800.00 | 24,300.00 | 11,428.09 | 22,202 |
| 2022-02-17 | 24,850.00 | 25,000.00 | 23,900.00 | 24,400.00 | 11,475.12 | 80,258 |
| 2022-02-16 | 24,650.00 | 25,100.00 | 24,350.00 | 24,850.00 | 11,686.75 | 34,946 |
| 2022-02-15 | 23,650.00 | 24,700.00 | 23,500.00 | 24,300.00 | 11,428.09 | 66,586 |
| 2022-02-14 | 24,200.00 | 24,500.00 | 23,800.00 | 23,850.00 | 11,216.46 | 47,980 |
| 2022-02-11 | 24,800.00 | 25,050.00 | 24,400.00 | 24,900.00 | 11,710.27 | 27,812 |
| 2022-02-10 | 24,900.00 | 25,200.00 | 24,450.00 | 24,900.00 | 11,710.27 | 35,814 |
| 2022-02-09 | 24,550.00 | 24,900.00 | 24,500.00 | 24,900.00 | 11,710.27 | 17,552 |
| 2022-02-08 | 24,250.00 | 24,850.00 | 24,100.00 | 24,450.00 | 11,498.63 | 51,986 |
| 2022-02-07 | 24,000.00 | 24,250.00 | 23,800.00 | 24,200.00 | 11,381.06 | 40,668 |
| 2022-02-04 | 23,850.00 | 24,350.00 | 23,650.00 | 24,050.00 | 11,310.52 | 33,242 |
| 2022-02-03 | 24,700.00 | 24,750.00 | 24,000.00 | 24,000.00 | 11,287.00 | 56,652 |
| 2022-01-28 | 23,850.00 | 24,250.00 | 23,150.00 | 23,850.00 | 11,216.46 | 72,182 |
| 2022-01-27 | 24,200.00 | 24,950.00 | 23,800.00 | 23,850.00 | 11,216.46 | 115,180 |
| 2022-01-26 | 23,650.00 | 25,000.00 | 23,650.00 | 24,000.00 | 11,287.00 | 59,036 |
| 2022-01-25 | 25,550.00 | 25,550.00 | 23,650.00 | 24,000.00 | 11,287.00 | 101,120 |
| 2022-01-24 | 25,700.00 | 25,900.00 | 25,100.00 | 25,100.00 | 11,804.32 | 42,486 |
| 2022-01-21 | 26,400.00 | 27,000.00 | 26,050.00 | 26,050.00 | 12,251.10 | 36,572 |
| 2022-01-20 | 26,350.00 | 26,850.00 | 25,800.00 | 26,750.00 | 12,580.31 | 61,660 |
| 2022-01-19 | 25,400.00 | 26,350.00 | 25,250.00 | 26,250.00 | 12,345.16 | 52,302 |
| 2022-01-18 | 25,900.00 | 26,250.00 | 25,350.00 | 25,600.00 | 12,039.47 | 59,892 |
| 2022-01-17 | 26,050.00 | 26,450.00 | 25,550.00 | 25,650.00 | 12,062.98 | 63,228 |
| 2022-01-14 | 25,700.00 | 26,000.00 | 25,300.00 | 25,750.00 | 12,110.01 | 38,608 |
| 2022-01-13 | 26,800.00 | 26,900.00 | 25,700.00 | 25,950.00 | 12,204.07 | 93,436 |
| 2022-01-12 | 26,850.00 | 26,950.00 | 26,550.00 | 26,800.00 | 12,603.82 | 28,272 |
| 2022-01-11 | 26,250.00 | 26,850.00 | 25,950.00 | 26,450.00 | 12,439.22 | 72,050 |
| 2022-01-10 | 27,600.00 | 27,650.00 | 26,100.00 | 26,200.00 | 12,321.65 | 141,120 |
| 2022-01-07 | 28,500.00 | 28,500.00 | 27,550.00 | 27,650.00 | 13,003.57 | 106,002 |
| 2022-01-06 | 28,500.00 | 29,300.00 | 28,100.00 | 28,150.00 | 13,238.71 | 128,938 |
| 2022-01-05 | 28,500.00 | 29,250.00 | 28,450.00 | 28,900.00 | 13,591.43 | 126,756 |
| 2022-01-04 | 29,500.00 | 29,800.00 | 28,500.00 | 28,750.00 | 13,520.89 | 146,834 |
| 2022-01-03 | 29,550.00 | 30,100.00 | 29,200.00 | 29,450.00 | 13,850.09 | 79,464 |
| 2021-12-30 | 29,450.00 | 30,000.00 | 29,300.00 | 29,450.00 | 13,850.09 | 100,684 |
| 2021-12-29 | 30,000.00 | 30,250.00 | 29,450.00 | 29,450.00 | 13,850.09 | 104,284 |
| 2021-12-28 | 29,850.00 | 31,000.00 | 29,550.00 | 30,250.00 | 14,169.89 | 181,258 |
| 2021-12-27 | 29,450.00 | 29,800.00 | 29,050.00 | 29,800.00 | 13,959.10 | 73,156 |
| 2021-12-24 | 29,850.00 | 29,850.00 | 28,800.00 | 29,600.00 | 13,865.41 | 88,870 |
| 2021-12-23 | 30,450.00 | 30,450.00 | 29,450.00 | 29,600.00 | 13,865.41 | 102,574 |
| 2021-12-22 | 29,850.00 | 30,650.00 | 29,100.00 | 30,000.00 | 14,052.79 | 182,602 |
| 2021-12-21 | 28,000.00 | 30,300.00 | 27,450.00 | 30,050.00 | 14,076.21 | 303,242 |
| 2021-12-20 | 28,750.00 | 29,150.00 | 27,850.00 | 27,950.00 | 13,092.51 | 118,732 |
| 2021-12-17 | 29,600.00 | 29,700.00 | 29,050.00 | 29,300.00 | 13,724.89 | 122,448 |
| 2021-12-16 | 29,000.00 | 29,950.00 | 28,550.00 | 29,850.00 | 13,982.52 | 156,522 |
| 2021-12-15 | 28,700.00 | 29,400.00 | 28,550.00 | 28,800.00 | 13,490.67 | 86,488 |
| 2021-12-14 | 28,950.00 | 29,350.00 | 28,250.00 | 28,950.00 | 13,560.94 | 161,402 |
| 2021-12-13 | 30,450.00 | 30,500.00 | 29,200.00 | 29,200.00 | 13,678.04 | 257,300 |
| 2021-12-10 | 29,400.00 | 31,100.00 | 29,000.00 | 30,400.00 | 14,240.16 | 585,152 |
| 2021-12-09 | 29,150.00 | 30,300.00 | 28,700.00 | 29,400.00 | 13,771.73 | 326,904 |
| 2021-12-08 | 27,550.00 | 29,700.00 | 27,350.00 | 29,200.00 | 13,678.04 | 427,152 |
| 2021-12-07 | 27,700.00 | 28,150.00 | 27,200.00 | 27,200.00 | 12,741.19 | 134,396 |
| 2021-12-06 | 28,050.00 | 28,050.00 | 27,350.00 | 27,400.00 | 12,834.88 | 135,838 |
| 2021-12-03 | 28,200.00 | 29,300.00 | 27,950.00 | 28,350.00 | 13,279.88 | 441,090 |
| 2021-12-02 | 25,600.00 | 28,450.00 | 25,600.00 | 27,950.00 | 13,092.51 | 572,686 |
| 2021-12-01 | 24,800.00 | 25,450.00 | 24,000.00 | 25,450.00 | 11,921.45 | 121,434 |
| 2021-11-30 | 26,200.00 | 26,850.00 | 24,600.00 | 24,700.00 | 11,570.13 | 163,092 |
| 2021-11-29 | 25,300.00 | 26,750.00 | 25,300.00 | 26,100.00 | 12,225.92 | 136,604 |
| 2021-11-26 | 26,700.00 | 26,950.00 | 25,300.00 | 26,450.00 | 12,389.87 | 167,250 |
| 2021-11-25 | 27,000.00 | 27,800.00 | 26,200.00 | 26,750.00 | 12,530.40 | 198,388 |
| 2021-11-24 | 27,650.00 | 28,200.00 | 26,800.00 | 27,100.00 | 12,694.35 | 148,896 |
| 2021-11-23 | 28,000.00 | 28,650.00 | 27,400.00 | 27,700.00 | 12,975.41 | 126,106 |
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.