Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,975.00 | 5,090.00 | 4,895.00 | 5,050.00 | 5,050.00 | 17,797 |
| 2026-01-19 | 4,810.00 | 5,030.00 | 4,795.00 | 4,975.00 | 4,975.00 | 17,275 |
| 2026-01-16 | 4,880.00 | 4,880.00 | 4,815.00 | 4,830.00 | 4,830.00 | 5,700 |
| 2026-01-15 | 4,825.00 | 4,930.00 | 4,800.00 | 4,860.00 | 4,860.00 | 6,729 |
| 2026-01-14 | 4,800.00 | 4,855.00 | 4,765.00 | 4,850.00 | 4,850.00 | 5,960 |
| 2026-01-13 | 4,845.00 | 5,090.00 | 4,710.00 | 4,800.00 | 4,800.00 | 9,274 |
| 2026-01-12 | 4,770.00 | 4,895.00 | 4,705.00 | 4,845.00 | 4,845.00 | 15,562 |
| 2026-01-09 | 4,790.00 | 5,210.00 | 4,715.00 | 4,770.00 | 4,770.00 | 23,701 |
| 2026-01-08 | 4,950.00 | 4,955.00 | 4,765.00 | 4,765.00 | 4,765.00 | 34,661 |
| 2026-01-07 | 4,985.00 | 5,020.00 | 4,890.00 | 4,950.00 | 4,950.00 | 29,354 |
| 2026-01-06 | 5,260.00 | 5,360.00 | 4,995.00 | 5,010.00 | 5,010.00 | 45,918 |
| 2026-01-05 | 5,400.00 | 5,460.00 | 5,300.00 | 5,300.00 | 5,300.00 | 14,101 |
| 2026-01-02 | 5,340.00 | 5,370.00 | 5,280.00 | 5,350.00 | 5,350.00 | 7,078 |
| 2025-12-30 | 5,350.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | 9,230 |
| 2025-12-29 | 5,270.00 | 5,480.00 | 5,270.00 | 5,390.00 | 5,390.00 | 9,455 |
| 2025-12-26 | 5,270.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,100.00 | 5,914 |
| 2025-12-24 | 5,380.00 | 5,400.00 | 5,270.00 | 5,270.00 | 5,100.00 | 14,404 |
| 2025-12-23 | 5,430.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,206.45 | 10,155 |
| 2025-12-22 | 5,400.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,158.06 | 18,825 |
| 2025-12-19 | 5,510.00 | 5,590.00 | 5,390.00 | 5,400.00 | 5,225.81 | 17,749 |
| 2025-12-18 | 5,480.00 | 5,620.00 | 5,400.00 | 5,500.00 | 5,322.58 | 30,554 |
| 2025-12-17 | 5,470.00 | 5,790.00 | 5,450.00 | 5,540.00 | 5,361.29 | 49,256 |
| 2025-12-16 | 5,550.00 | 5,750.00 | 5,410.00 | 5,470.00 | 5,293.55 | 76,870 |
| 2025-12-15 | 5,200.00 | 5,650.00 | 5,170.00 | 5,550.00 | 5,370.97 | 124,196 |
| 2025-12-12 | 5,180.00 | 5,290.00 | 5,140.00 | 5,170.00 | 5,003.23 | 16,063 |
| 2025-12-11 | 5,050.00 | 5,460.00 | 5,030.00 | 5,170.00 | 5,003.23 | 70,011 |
| 2025-12-10 | 5,030.00 | 5,150.00 | 5,010.00 | 5,050.00 | 4,887.10 | 15,344 |
| 2025-12-09 | 5,110.00 | 5,900.00 | 4,990.00 | 5,010.00 | 4,848.39 | 305,677 |
| 2025-12-08 | 5,030.00 | 5,130.00 | 4,990.00 | 5,080.00 | 4,916.13 | 8,787 |
| 2025-12-05 | 4,995.00 | 5,030.00 | 4,985.00 | 5,030.00 | 4,867.74 | 7,391 |
| 2025-12-04 | 5,050.00 | 5,060.00 | 4,975.00 | 5,030.00 | 4,867.74 | 8,770 |
| 2025-12-03 | 5,100.00 | 5,100.00 | 5,040.00 | 5,040.00 | 4,877.42 | 4,995 |
| 2025-12-02 | 5,120.00 | 5,160.00 | 5,060.00 | 5,100.00 | 4,935.48 | 1,954 |
| 2025-12-01 | 5,120.00 | 5,200.00 | 5,120.00 | 5,130.00 | 4,964.52 | 5,616 |
| 2025-11-28 | 5,110.00 | 5,170.00 | 5,040.00 | 5,120.00 | 4,954.84 | 8,247 |
| 2025-11-27 | 5,100.00 | 5,130.00 | 5,000.00 | 5,120.00 | 4,954.84 | 8,600 |
| 2025-11-26 | 5,070.00 | 5,110.00 | 5,010.00 | 5,100.00 | 4,935.48 | 3,401 |
| 2025-11-25 | 5,040.00 | 5,070.00 | 4,945.00 | 4,995.00 | 4,833.87 | 3,925 |
| 2025-11-24 | 5,060.00 | 5,070.00 | 4,975.00 | 5,040.00 | 4,877.42 | 4,956 |
| 2025-11-21 | 5,100.00 | 5,110.00 | 4,960.00 | 5,070.00 | 4,906.45 | 4,329 |
| 2025-11-20 | 4,950.00 | 5,200.00 | 4,930.00 | 5,110.00 | 4,945.16 | 2,696 |
| 2025-11-19 | 5,020.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,790.32 | 12,336 |
| 2025-11-18 | 5,050.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,867.74 | 7,921 |
| 2025-11-17 | 5,110.00 | 5,140.00 | 4,975.00 | 5,080.00 | 4,916.13 | 8,100 |
| 2025-11-14 | 5,180.00 | 5,230.00 | 5,100.00 | 5,110.00 | 4,945.16 | 2,784 |
| 2025-11-13 | 5,220.00 | 5,260.00 | 5,150.00 | 5,230.00 | 5,061.29 | 4,610 |
| 2025-11-12 | 5,150.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,022.58 | 3,739 |
| 2025-11-11 | 5,110.00 | 5,220.00 | 5,100.00 | 5,140.00 | 4,974.19 | 5,562 |
| 2025-11-10 | 5,030.00 | 5,120.00 | 5,030.00 | 5,120.00 | 4,954.84 | 5,977 |
| 2025-11-07 | 5,020.00 | 5,210.00 | 4,765.00 | 5,030.00 | 4,867.74 | 8,108 |
| 2025-11-06 | 4,955.00 | 5,100.00 | 4,930.00 | 5,020.00 | 4,858.06 | 7,789 |
| 2025-11-05 | 5,110.00 | 5,180.00 | 4,855.00 | 4,930.00 | 4,770.97 | 44,436 |
| 2025-11-04 | 5,150.00 | 5,240.00 | 5,110.00 | 5,120.00 | 4,954.84 | 14,705 |
| 2025-11-03 | 5,210.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,022.58 | 9,741 |
| 2025-10-31 | 5,190.00 | 5,220.00 | 5,150.00 | 5,210.00 | 5,041.94 | 3,188 |
| 2025-10-30 | 5,170.00 | 5,230.00 | 5,080.00 | 5,190.00 | 5,022.58 | 19,167 |
| 2025-10-29 | 5,240.00 | 5,270.00 | 5,160.00 | 5,220.00 | 5,051.61 | 10,835 |
| 2025-10-28 | 5,230.00 | 5,360.00 | 5,220.00 | 5,240.00 | 5,070.97 | 10,283 |
| 2025-10-27 | 5,330.00 | 5,370.00 | 5,150.00 | 5,260.00 | 5,090.32 | 9,331 |
| 2025-10-24 | 5,330.00 | 5,420.00 | 5,240.00 | 5,320.00 | 5,148.39 | 11,446 |
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.