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
2026-04-204,705.004,705.004,600.004,680.004,680.0032,689
2026-04-174,720.004,750.004,645.004,680.004,680.0019,436
2026-04-164,700.004,800.004,655.004,725.004,725.0077,931
2026-04-154,540.004,630.004,470.004,610.004,610.0034,136
2026-04-144,465.004,515.004,360.004,515.004,515.0036,895
2026-04-134,280.004,995.004,280.004,445.004,445.00514,784
2026-04-104,245.004,325.004,215.004,280.004,280.0018,491
2026-04-094,260.004,300.004,150.004,280.004,280.0019,338
2026-04-084,250.004,365.004,220.004,260.004,260.0021,015
2026-04-074,320.004,350.004,065.004,225.004,225.0021,043
2026-04-064,310.004,350.004,255.004,295.004,295.003,769
2026-04-034,215.004,362.004,215.004,310.004,310.006,011
2026-04-024,385.004,425.004,155.004,205.004,205.0014,001
2026-04-014,395.004,450.004,360.004,420.004,420.005,728
2026-03-314,440.004,515.004,350.004,350.004,350.0012,606
2026-03-304,420.004,525.004,300.004,490.004,490.0021,298
2026-03-274,370.004,460.004,350.004,440.004,440.005,982
2026-03-264,510.004,510.004,400.004,485.004,485.006,984
2026-03-254,340.004,600.004,340.004,465.004,465.008,114
2026-03-244,245.004,405.004,245.004,375.004,375.0010,246
2026-03-234,470.004,470.004,200.004,200.004,200.005,385
2026-03-204,480.004,545.004,385.004,505.004,505.007,189
2026-03-194,465.004,495.004,375.004,485.004,485.005,957
2026-03-184,465.004,495.004,410.004,475.004,475.0017,016
2026-03-174,360.004,500.004,350.004,440.004,440.0015,338
2026-03-164,320.004,385.004,270.004,360.004,360.0017,137
2026-03-134,200.004,335.004,120.004,280.004,280.0044,295
2026-03-124,155.004,245.004,125.004,185.004,185.004,899
2026-03-114,125.004,155.004,080.004,155.004,155.0013,489
2026-03-103,970.004,175.003,970.004,125.004,125.0025,538
2026-03-094,170.004,170.003,880.003,950.003,950.0028,031
2026-03-064,070.004,200.003,910.004,180.004,180.0024,766
2026-03-053,950.004,200.003,900.004,060.004,060.0035,137
2026-03-044,350.004,350.003,910.003,915.003,915.0049,387
2026-03-034,595.004,595.004,390.004,420.004,420.0020,188
2026-02-274,680.004,680.004,525.004,600.004,600.0016,760
2026-02-264,700.004,740.004,600.004,610.004,610.0028,069
2026-02-254,750.004,780.004,685.004,700.004,700.0029,376
2026-02-244,745.004,770.004,660.004,750.004,750.0010,595
2026-02-234,685.004,750.004,650.004,745.004,745.0017,417
2026-02-204,710.004,750.004,645.004,685.004,685.0017,575
2026-02-194,630.004,710.004,610.004,710.004,710.0011,807
2026-02-134,740.004,765.004,645.004,700.004,700.0010,840
2026-02-124,730.004,775.004,705.004,745.004,745.007,724
2026-02-114,755.004,800.004,690.004,730.004,730.0016,741
2026-02-104,740.004,770.004,715.004,755.004,755.0019,015
2026-02-094,650.004,795.004,650.004,720.004,720.0021,775
2026-02-064,700.004,700.004,550.004,690.004,690.0019,617
2026-02-054,765.004,790.004,690.004,710.004,710.0014,298
2026-02-044,825.004,845.004,740.004,750.004,750.0018,822
2026-02-034,595.004,900.004,595.004,825.004,825.0032,866
2026-02-024,820.004,840.004,595.004,595.004,595.0038,569
2026-01-304,950.004,970.004,865.004,875.004,875.0014,066
2026-01-294,970.004,970.004,875.004,950.004,950.0015,001
2026-01-284,965.004,975.004,890.004,970.004,970.0021,989
2026-01-275,000.005,000.004,890.004,965.004,965.0010,512
2026-01-264,860.005,000.004,850.004,950.004,950.0012,756
2026-01-234,845.004,880.004,800.004,850.004,850.0022,544
2026-01-224,990.004,990.004,835.004,845.004,845.0034,290
2026-01-215,040.005,100.004,915.004,990.004,990.0010,340
← NewerPage 3 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.