Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,870.00 | 5,870.00 | 5,680.00 | 5,800.00 | 5,612.90 | 36,401 |
| 2025-04-23 | 5,910.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,680.65 | 28,334 |
| 2025-04-22 | 5,920.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,719.35 | 28,032 |
| 2025-04-21 | 5,800.00 | 5,920.00 | 5,740.00 | 5,920.00 | 5,729.03 | 21,808 |
| 2025-04-18 | 6,030.00 | 6,130.00 | 5,710.00 | 5,800.00 | 5,612.90 | 34,184 |
| 2025-04-17 | 6,080.00 | 6,100.00 | 5,840.00 | 5,980.00 | 5,787.10 | 32,798 |
| 2025-04-16 | 5,880.00 | 6,100.00 | 5,850.00 | 6,080.00 | 5,883.87 | 48,024 |
| 2025-04-15 | 5,790.00 | 5,980.00 | 5,720.00 | 5,850.00 | 5,661.29 | 105,891 |
| 2025-04-14 | 5,450.00 | 6,400.00 | 5,450.00 | 5,790.00 | 5,603.23 | 682,569 |
| 2025-04-11 | 5,420.00 | 5,570.00 | 5,320.00 | 5,420.00 | 5,245.16 | 15,816 |
| 2025-04-10 | 5,230.00 | 5,370.00 | 5,230.00 | 5,370.00 | 5,196.77 | 10,830 |
| 2025-04-09 | 5,330.00 | 5,330.00 | 5,150.00 | 5,150.00 | 4,983.87 | 7,388 |
| 2025-04-08 | 5,250.00 | 5,390.00 | 5,020.00 | 5,320.00 | 5,148.39 | 9,496 |
| 2025-04-07 | 5,180.00 | 5,310.00 | 4,960.00 | 5,310.00 | 5,138.71 | 20,077 |
| 2025-04-04 | 5,330.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,129.03 | 7,446 |
| 2025-04-03 | 5,280.00 | 5,370.00 | 5,270.00 | 5,360.00 | 5,187.10 | 7,789 |
| 2025-04-02 | 5,510.00 | 5,590.00 | 5,360.00 | 5,370.00 | 5,196.77 | 6,488 |
| 2025-04-01 | 5,110.00 | 5,570.00 | 5,110.00 | 5,480.00 | 5,303.23 | 13,378 |
| 2025-03-31 | 5,280.00 | 5,280.00 | 5,050.00 | 5,220.00 | 5,051.61 | 26,694 |
| 2025-03-28 | 5,380.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,129.03 | 13,564 |
| 2025-03-27 | 5,400.00 | 5,480.00 | 5,260.00 | 5,380.00 | 5,206.45 | 11,204 |
| 2025-03-26 | 5,450.00 | 5,450.00 | 5,360.00 | 5,370.00 | 5,196.77 | 10,693 |
| 2025-03-25 | 5,480.00 | 5,520.00 | 5,390.00 | 5,420.00 | 5,245.16 | 16,179 |
| 2025-03-24 | 5,470.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,341.94 | 32,825 |
| 2025-03-21 | 5,420.00 | 5,490.00 | 5,300.00 | 5,460.00 | 5,283.87 | 8,120 |
| 2025-03-20 | 5,490.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,274.19 | 8,969 |
| 2025-03-19 | 5,500.00 | 5,500.00 | 5,320.00 | 5,430.00 | 5,254.84 | 6,859 |
| 2025-03-18 | 5,390.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,254.84 | 13,251 |
| 2025-03-17 | 5,470.00 | 5,470.00 | 5,340.00 | 5,360.00 | 5,187.10 | 16,894 |
| 2025-03-14 | 5,360.00 | 5,410.00 | 5,270.00 | 5,380.00 | 5,206.45 | 8,025 |
| 2025-03-13 | 5,230.00 | 5,500.00 | 5,230.00 | 5,340.00 | 5,167.74 | 37,711 |
| 2025-03-12 | 5,380.00 | 5,380.00 | 5,230.00 | 5,230.00 | 5,061.29 | 19,045 |
| 2025-03-11 | 5,090.00 | 5,360.00 | 5,090.00 | 5,330.00 | 5,158.06 | 34,779 |
| 2025-03-10 | 5,040.00 | 6,060.00 | 5,040.00 | 5,290.00 | 5,119.35 | 601,849 |
| 2025-03-07 | 5,270.00 | 5,270.00 | 5,010.00 | 5,010.00 | 4,848.39 | 31,631 |
| 2025-03-06 | 5,500.00 | 5,530.00 | 5,200.00 | 5,200.00 | 5,032.26 | 27,864 |
| 2025-03-05 | 5,430.00 | 5,480.00 | 5,240.00 | 5,470.00 | 5,293.55 | 12,984 |
| 2025-03-04 | 5,430.00 | 5,490.00 | 5,220.00 | 5,410.00 | 5,235.48 | 27,651 |
| 2025-02-28 | 5,670.00 | 5,690.00 | 5,460.00 | 5,470.00 | 5,293.55 | 13,136 |
| 2025-02-27 | 5,800.00 | 5,900.00 | 5,700.00 | 5,730.00 | 5,545.16 | 52,751 |
| 2025-02-26 | 5,450.00 | 5,760.00 | 5,330.00 | 5,740.00 | 5,554.84 | 38,498 |
| 2025-02-25 | 5,500.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,235.48 | 30,088 |
| 2025-02-24 | 5,580.00 | 5,580.00 | 5,430.00 | 5,490.00 | 5,312.90 | 26,190 |
| 2025-02-21 | 5,770.00 | 5,790.00 | 5,590.00 | 5,620.00 | 5,438.71 | 17,007 |
| 2025-02-20 | 5,780.00 | 5,900.00 | 5,700.00 | 5,730.00 | 5,545.16 | 28,624 |
| 2025-02-19 | 5,730.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,612.90 | 15,883 |
| 2025-02-18 | 5,730.00 | 5,760.00 | 5,610.00 | 5,730.00 | 5,545.16 | 13,696 |
| 2025-02-17 | 5,720.00 | 5,820.00 | 5,600.00 | 5,700.00 | 5,516.13 | 17,564 |
| 2025-02-14 | 5,800.00 | 5,850.00 | 5,570.00 | 5,690.00 | 5,506.45 | 10,374 |
| 2025-02-13 | 5,860.00 | 5,890.00 | 5,750.00 | 5,750.00 | 5,564.52 | 12,121 |
| 2025-02-12 | 5,870.00 | 5,920.00 | 5,680.00 | 5,860.00 | 5,670.97 | 23,658 |
| 2025-02-11 | 5,870.00 | 6,000.00 | 5,790.00 | 5,870.00 | 5,680.65 | 34,395 |
| 2025-02-10 | 5,740.00 | 5,910.00 | 5,640.00 | 5,870.00 | 5,680.65 | 31,379 |
| 2025-02-07 | 6,100.00 | 6,100.00 | 5,790.00 | 5,790.00 | 5,603.23 | 66,480 |
| 2025-02-06 | 6,120.00 | 6,160.00 | 5,850.00 | 6,100.00 | 5,903.23 | 147,156 |
| 2025-02-05 | 5,770.00 | 6,780.00 | 5,630.00 | 6,070.00 | 5,874.19 | 688,169 |
| 2025-02-04 | 5,510.00 | 6,500.00 | 5,470.00 | 5,660.00 | 5,477.42 | 282,876 |
| 2025-02-03 | 5,050.00 | 6,080.00 | 4,965.00 | 5,440.00 | 5,264.52 | 221,606 |
| 2025-01-31 | 5,010.00 | 5,110.00 | 5,000.00 | 5,050.00 | 4,887.10 | 18,166 |
| 2025-01-24 | 5,010.00 | 5,070.00 | 4,995.00 | 5,050.00 | 4,887.10 | 13,345 |
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.