Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 29,300.00 | 30,050.00 | 27,900.00 | 28,000.00 | 13,115.93 | 305,982 |
| 2021-11-19 | 28,700.00 | 29,800.00 | 27,650.00 | 29,700.00 | 13,912.26 | 489,142 |
| 2021-11-18 | 30,800.00 | 30,850.00 | 29,000.00 | 29,700.00 | 13,912.26 | 191,484 |
| 2021-11-17 | 29,750.00 | 31,200.00 | 27,300.00 | 30,800.00 | 14,427.53 | 531,960 |
| 2021-11-16 | 29,100.00 | 29,950.00 | 28,750.00 | 29,750.00 | 13,935.68 | 556,812 |
| 2021-11-15 | 26,500.00 | 28,350.00 | 26,300.00 | 28,350.00 | 13,279.88 | 268,558 |
| 2021-11-12 | 25,000.00 | 26,450.00 | 24,800.00 | 26,300.00 | 12,319.61 | 78,504 |
| 2021-11-11 | 26,050.00 | 26,150.00 | 25,000.00 | 25,200.00 | 11,804.34 | 67,684 |
| 2021-11-10 | 26,250.00 | 27,750.00 | 26,150.00 | 26,300.00 | 12,319.61 | 132,396 |
| 2021-11-09 | 25,650.00 | 26,350.00 | 25,350.00 | 26,200.00 | 12,272.77 | 55,424 |
| 2021-11-08 | 26,050.00 | 26,050.00 | 24,900.00 | 25,700.00 | 12,038.55 | 70,940 |
| 2021-11-05 | 26,950.00 | 27,100.00 | 25,800.00 | 26,100.00 | 12,225.92 | 82,604 |
| 2021-11-04 | 27,650.00 | 27,950.00 | 26,900.00 | 26,900.00 | 12,600.66 | 89,864 |
| 2021-11-03 | 27,000.00 | 29,000.00 | 27,000.00 | 27,650.00 | 12,951.98 | 221,082 |
| 2021-11-02 | 26,400.00 | 27,200.00 | 26,200.00 | 26,900.00 | 12,600.66 | 68,368 |
| 2021-11-01 | 27,250.00 | 27,300.00 | 25,800.00 | 26,200.00 | 12,272.77 | 107,896 |
| 2021-10-29 | 27,300.00 | 27,850.00 | 27,100.00 | 27,200.00 | 12,741.19 | 73,274 |
| 2021-10-28 | 28,300.00 | 28,450.00 | 27,300.00 | 27,300.00 | 12,788.03 | 137,626 |
| 2021-10-27 | 29,300.00 | 29,550.00 | 28,400.00 | 28,500.00 | 13,350.15 | 105,440 |
| 2021-10-26 | 29,600.00 | 29,900.00 | 29,100.00 | 29,100.00 | 13,631.20 | 132,498 |
| 2021-10-25 | 28,100.00 | 29,600.00 | 27,600.00 | 29,250.00 | 13,701.47 | 212,442 |
| 2021-10-22 | 29,550.00 | 29,550.00 | 27,750.00 | 28,100.00 | 13,162.78 | 203,718 |
| 2021-10-21 | 30,300.00 | 30,550.00 | 29,250.00 | 29,400.00 | 13,771.73 | 358,792 |
| 2021-10-20 | 28,850.00 | 30,250.00 | 28,250.00 | 29,800.00 | 13,959.10 | 646,918 |
| 2021-10-19 | 27,100.00 | 28,650.00 | 26,900.00 | 28,650.00 | 13,420.41 | 290,860 |
| 2021-10-18 | 27,300.00 | 27,950.00 | 26,100.00 | 27,150.00 | 12,717.77 | 221,338 |
| 2021-10-15 | 25,700.00 | 29,250.00 | 25,450.00 | 27,250.00 | 12,764.61 | 1,021,164 |
| 2021-10-14 | 24,450.00 | 25,550.00 | 24,200.00 | 25,400.00 | 11,898.03 | 135,980 |
← NewerPage 21 of 21 · 1,228 trading days
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.