Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,330.00 | 5,420.00 | 5,240.00 | 5,320.00 | 5,148.39 | 11,446 |
| 2025-10-23 | 5,290.00 | 5,490.00 | 5,220.00 | 5,330.00 | 5,158.06 | 13,287 |
| 2025-10-22 | 5,430.00 | 5,430.00 | 5,240.00 | 5,290.00 | 5,119.35 | 15,582 |
| 2025-10-21 | 5,410.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,235.48 | 8,237 |
| 2025-10-20 | 5,510.00 | 5,510.00 | 5,240.00 | 5,410.00 | 5,235.48 | 20,333 |
| 2025-10-17 | 5,550.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,303.23 | 4,530 |
| 2025-10-16 | 5,590.00 | 5,590.00 | 5,490.00 | 5,560.00 | 5,380.65 | 10,204 |
| 2025-10-15 | 5,480.00 | 5,600.00 | 5,470.00 | 5,590.00 | 5,409.68 | 11,973 |
| 2025-10-14 | 5,540.00 | 5,630.00 | 5,490.00 | 5,490.00 | 5,312.90 | 10,260 |
| 2025-10-13 | 5,560.00 | 5,630.00 | 5,450.00 | 5,540.00 | 5,361.29 | 6,542 |
| 2025-10-10 | 5,560.00 | 5,570.00 | 5,490.00 | 5,560.00 | 5,380.65 | 6,095 |
| 2025-10-02 | 5,560.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,351.61 | 11,508 |
| 2025-10-01 | 5,540.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,312.90 | 9,641 |
| 2025-09-30 | 5,660.00 | 5,690.00 | 5,470.00 | 5,540.00 | 5,361.29 | 21,846 |
| 2025-09-29 | 5,650.00 | 5,810.00 | 5,560.00 | 5,660.00 | 5,477.42 | 27,538 |
| 2025-09-26 | 5,750.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,467.74 | 35,375 |
| 2025-09-25 | 5,600.00 | 6,650.00 | 5,550.00 | 5,700.00 | 5,516.13 | 911,997 |
| 2025-09-24 | 5,640.00 | 5,730.00 | 5,570.00 | 5,570.00 | 5,390.32 | 6,600 |
| 2025-09-23 | 5,750.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,429.03 | 5,773 |
| 2025-09-22 | 5,680.00 | 5,690.00 | 5,580.00 | 5,690.00 | 5,506.45 | 6,795 |
| 2025-09-19 | 5,680.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,496.77 | 7,622 |
| 2025-09-18 | 5,610.00 | 6,010.00 | 5,500.00 | 5,660.00 | 5,477.42 | 40,482 |
| 2025-09-17 | 5,480.00 | 5,600.00 | 5,420.00 | 5,600.00 | 5,419.35 | 11,576 |
| 2025-09-16 | 5,580.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,303.23 | 11,608 |
| 2025-09-15 | 5,740.00 | 5,740.00 | 5,530.00 | 5,570.00 | 5,390.32 | 13,177 |
| 2025-09-12 | 5,660.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,525.81 | 17,991 |
| 2025-09-11 | 5,620.00 | 5,750.00 | 5,540.00 | 5,660.00 | 5,477.42 | 7,880 |
| 2025-09-10 | 5,490.00 | 5,590.00 | 5,440.00 | 5,590.00 | 5,409.68 | 12,595 |
| 2025-09-09 | 5,480.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,303.23 | 7,406 |
| 2025-09-08 | 5,500.00 | 5,520.00 | 5,410.00 | 5,480.00 | 5,303.23 | 7,199 |
| 2025-09-05 | 5,550.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,322.58 | 19,587 |
| 2025-09-04 | 5,600.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,370.97 | 14,037 |
| 2025-09-03 | 5,650.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,419.35 | 5,212 |
| 2025-09-02 | 5,650.00 | 5,750.00 | 5,600.00 | 5,690.00 | 5,506.45 | 3,763 |
| 2025-09-01 | 5,790.00 | 5,790.00 | 5,550.00 | 5,690.00 | 5,506.45 | 4,156 |
| 2025-08-29 | 5,710.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,545.16 | 8,275 |
| 2025-08-28 | 5,770.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,535.48 | 1,961 |
| 2025-08-27 | 5,820.00 | 5,830.00 | 5,650.00 | 5,740.00 | 5,554.84 | 7,170 |
| 2025-08-26 | 5,790.00 | 5,810.00 | 5,770.00 | 5,810.00 | 5,622.58 | 2,417 |
| 2025-08-25 | 5,740.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,593.55 | 4,131 |
| 2025-08-22 | 5,740.00 | 5,760.00 | 5,600.00 | 5,740.00 | 5,554.84 | 4,382 |
| 2025-08-21 | 5,640.00 | 5,710.00 | 5,610.00 | 5,680.00 | 5,496.77 | 3,412 |
| 2025-08-20 | 5,650.00 | 5,670.00 | 5,530.00 | 5,660.00 | 5,477.42 | 7,057 |
| 2025-08-19 | 5,850.00 | 5,850.00 | 5,630.00 | 5,650.00 | 5,467.74 | 5,865 |
| 2025-08-18 | 5,860.00 | 5,890.00 | 5,700.00 | 5,710.00 | 5,525.81 | 17,238 |
| 2025-08-14 | 5,890.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,690.32 | 4,391 |
| 2025-08-13 | 5,910.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,719.35 | 5,618 |
| 2025-08-12 | 5,900.00 | 5,980.00 | 5,900.00 | 5,910.00 | 5,719.35 | 8,887 |
| 2025-08-11 | 6,010.00 | 6,010.00 | 5,890.00 | 5,910.00 | 5,719.35 | 11,148 |
| 2025-08-08 | 6,170.00 | 6,170.00 | 5,930.00 | 6,010.00 | 5,816.13 | 15,579 |
| 2025-08-07 | 5,980.00 | 6,110.00 | 5,960.00 | 6,090.00 | 5,893.55 | 5,232 |
| 2025-08-06 | 5,920.00 | 6,060.00 | 5,920.00 | 6,020.00 | 5,825.81 | 10,764 |
| 2025-08-05 | 6,120.00 | 6,120.00 | 5,960.00 | 6,030.00 | 5,835.48 | 10,277 |
| 2025-08-04 | 6,080.00 | 6,140.00 | 5,930.00 | 6,080.00 | 5,883.87 | 15,129 |
| 2025-08-01 | 6,200.00 | 6,210.00 | 6,030.00 | 6,080.00 | 5,883.87 | 26,062 |
| 2025-07-31 | 6,260.00 | 6,320.00 | 6,200.00 | 6,200.00 | 6,000.00 | 30,358 |
| 2025-07-30 | 6,300.00 | 6,310.00 | 6,170.00 | 6,260.00 | 6,058.06 | 21,200 |
| 2025-07-29 | 6,280.00 | 6,330.00 | 5,850.00 | 6,220.00 | 6,019.35 | 48,124 |
| 2025-07-28 | 6,090.00 | 6,290.00 | 6,030.00 | 6,230.00 | 6,029.03 | 38,741 |
| 2025-07-25 | 5,880.00 | 6,110.00 | 5,880.00 | 6,080.00 | 5,883.87 | 33,866 |
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.