Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,970.00 | 6,560.00 | 5,800.00 | 5,850.00 | 5,661.29 | 169,694 |
| 2025-07-23 | 6,130.00 | 6,180.00 | 5,950.00 | 5,970.00 | 5,777.42 | 39,458 |
| 2025-07-22 | 6,200.00 | 6,280.00 | 6,100.00 | 6,200.00 | 6,000.00 | 16,799 |
| 2025-07-21 | 6,200.00 | 6,310.00 | 6,150.00 | 6,200.00 | 6,000.00 | 16,406 |
| 2025-07-18 | 6,330.00 | 6,350.00 | 6,160.00 | 6,230.00 | 6,029.03 | 10,207 |
| 2025-07-17 | 6,340.00 | 6,340.00 | 6,260.00 | 6,320.00 | 6,116.13 | 25,913 |
| 2025-07-16 | 6,350.00 | 6,370.00 | 6,250.00 | 6,340.00 | 6,135.48 | 38,634 |
| 2025-07-15 | 6,200.00 | 6,830.00 | 6,200.00 | 6,350.00 | 6,145.16 | 333,638 |
| 2025-07-14 | 6,080.00 | 6,170.00 | 6,030.00 | 6,170.00 | 5,970.97 | 18,473 |
| 2025-07-11 | 6,270.00 | 6,270.00 | 6,080.00 | 6,160.00 | 5,961.29 | 22,475 |
| 2025-07-10 | 6,200.00 | 6,260.00 | 6,150.00 | 6,180.00 | 5,980.65 | 8,761 |
| 2025-07-09 | 6,120.00 | 6,230.00 | 6,070.00 | 6,200.00 | 6,000.00 | 35,510 |
| 2025-07-08 | 5,960.00 | 6,150.00 | 5,900.00 | 6,070.00 | 5,874.19 | 13,856 |
| 2025-07-07 | 6,020.00 | 6,120.00 | 5,900.00 | 5,960.00 | 5,767.74 | 18,580 |
| 2025-07-04 | 6,200.00 | 6,260.00 | 5,950.00 | 6,030.00 | 5,835.48 | 30,374 |
| 2025-07-03 | 6,150.00 | 6,300.00 | 6,110.00 | 6,270.00 | 6,067.74 | 32,140 |
| 2025-07-02 | 5,910.00 | 6,150.00 | 5,890.00 | 6,080.00 | 5,883.87 | 38,441 |
| 2025-07-01 | 6,050.00 | 6,050.00 | 5,850.00 | 5,890.00 | 5,700.00 | 37,055 |
| 2025-06-30 | 5,970.00 | 6,050.00 | 5,870.00 | 6,030.00 | 5,835.48 | 18,982 |
| 2025-06-27 | 6,050.00 | 6,180.00 | 5,860.00 | 6,040.00 | 5,845.16 | 16,919 |
| 2025-06-26 | 6,230.00 | 6,230.00 | 5,970.00 | 6,040.00 | 5,845.16 | 42,621 |
| 2025-06-25 | 6,240.00 | 6,340.00 | 6,170.00 | 6,230.00 | 6,029.03 | 31,150 |
| 2025-06-24 | 6,290.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,077.42 | 17,022 |
| 2025-06-23 | 6,200.00 | 6,340.00 | 6,130.00 | 6,170.00 | 5,970.97 | 24,686 |
| 2025-06-20 | 6,350.00 | 6,500.00 | 6,210.00 | 6,240.00 | 6,038.71 | 30,172 |
| 2025-06-19 | 6,390.00 | 6,400.00 | 6,220.00 | 6,290.00 | 6,087.10 | 55,263 |
| 2025-06-18 | 5,810.00 | 6,640.00 | 5,750.00 | 6,390.00 | 6,183.87 | 340,103 |
| 2025-06-17 | 5,920.00 | 6,030.00 | 5,810.00 | 5,810.00 | 5,622.58 | 19,339 |
| 2025-06-16 | 5,800.00 | 5,920.00 | 5,690.00 | 5,920.00 | 5,729.03 | 14,567 |
| 2025-06-13 | 5,860.00 | 5,970.00 | 5,730.00 | 5,930.00 | 5,738.71 | 19,812 |
| 2025-06-12 | 6,040.00 | 6,090.00 | 5,860.00 | 5,920.00 | 5,729.03 | 19,110 |
| 2025-06-11 | 5,940.00 | 6,070.00 | 5,830.00 | 6,020.00 | 5,825.81 | 18,972 |
| 2025-06-10 | 6,000.00 | 6,010.00 | 5,800.00 | 5,990.00 | 5,796.77 | 17,690 |
| 2025-06-09 | 5,860.00 | 6,060.00 | 5,860.00 | 6,000.00 | 5,806.45 | 21,537 |
| 2025-06-05 | 5,850.00 | 5,980.00 | 5,780.00 | 5,910.00 | 5,719.35 | 15,944 |
| 2025-06-04 | 5,600.00 | 5,880.00 | 5,560.00 | 5,870.00 | 5,680.65 | 36,936 |
| 2025-06-02 | 5,520.00 | 5,670.00 | 5,410.00 | 5,590.00 | 5,409.68 | 13,766 |
| 2025-05-30 | 5,730.00 | 5,730.00 | 5,540.00 | 5,570.00 | 5,390.32 | 11,580 |
| 2025-05-29 | 5,770.00 | 5,780.00 | 5,680.00 | 5,700.00 | 5,516.13 | 4,721 |
| 2025-05-28 | 5,620.00 | 5,780.00 | 5,620.00 | 5,770.00 | 5,583.87 | 10,812 |
| 2025-05-27 | 5,700.00 | 5,720.00 | 5,580.00 | 5,620.00 | 5,438.71 | 15,406 |
| 2025-05-26 | 5,750.00 | 5,760.00 | 5,660.00 | 5,740.00 | 5,554.84 | 23,338 |
| 2025-05-23 | 5,660.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,564.52 | 7,507 |
| 2025-05-22 | 5,630.00 | 5,750.00 | 5,600.00 | 5,690.00 | 5,506.45 | 9,577 |
| 2025-05-21 | 5,660.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,516.13 | 15,374 |
| 2025-05-20 | 5,650.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,535.48 | 8,977 |
| 2025-05-19 | 5,780.00 | 5,780.00 | 5,510.00 | 5,660.00 | 5,477.42 | 23,664 |
| 2025-05-16 | 5,820.00 | 5,900.00 | 5,690.00 | 5,690.00 | 5,506.45 | 32,786 |
| 2025-05-15 | 5,980.00 | 6,060.00 | 5,830.00 | 5,880.00 | 5,690.32 | 28,307 |
| 2025-05-14 | 6,080.00 | 6,120.00 | 5,930.00 | 5,980.00 | 5,787.10 | 23,415 |
| 2025-05-13 | 6,110.00 | 6,140.00 | 5,950.00 | 6,070.00 | 5,874.19 | 40,600 |
| 2025-05-12 | 6,140.00 | 6,180.00 | 5,990.00 | 6,070.00 | 5,874.19 | 55,902 |
| 2025-05-09 | 5,880.00 | 6,090.00 | 5,660.00 | 5,990.00 | 5,796.77 | 59,217 |
| 2025-05-08 | 5,820.00 | 6,010.00 | 5,820.00 | 5,900.00 | 5,709.68 | 14,091 |
| 2025-05-07 | 5,910.00 | 5,940.00 | 5,720.00 | 5,920.00 | 5,729.03 | 23,912 |
| 2025-05-02 | 5,760.00 | 5,920.00 | 5,720.00 | 5,880.00 | 5,690.32 | 31,213 |
| 2025-04-30 | 5,840.00 | 5,870.00 | 5,720.00 | 5,830.00 | 5,641.94 | 10,649 |
| 2025-04-29 | 5,860.00 | 5,920.00 | 5,750.00 | 5,840.00 | 5,651.61 | 8,556 |
| 2025-04-28 | 5,780.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,661.29 | 26,234 |
| 2025-04-25 | 5,750.00 | 5,880.00 | 5,740.00 | 5,790.00 | 5,603.23 | 16,543 |
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.