Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,150.00 | 5,270.00 | 5,020.00 | 5,050.00 | 4,887.10 | 21,834 |
| 2025-01-22 | 5,120.00 | 5,140.00 | 4,975.00 | 5,090.00 | 4,925.81 | 6,273 |
| 2025-01-21 | 5,090.00 | 5,100.00 | 4,950.00 | 5,040.00 | 4,877.42 | 14,791 |
| 2025-01-20 | 5,080.00 | 5,100.00 | 4,985.00 | 5,030.00 | 4,867.74 | 5,707 |
| 2025-01-17 | 4,975.00 | 5,050.00 | 4,975.00 | 5,020.00 | 4,858.06 | 3,458 |
| 2025-01-16 | 5,020.00 | 5,100.00 | 4,995.00 | 5,020.00 | 4,858.06 | 8,669 |
| 2025-01-15 | 5,040.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,858.06 | 5,585 |
| 2025-01-14 | 4,960.00 | 5,020.00 | 4,865.00 | 5,010.00 | 4,848.39 | 5,752 |
| 2025-01-13 | 5,100.00 | 5,120.00 | 4,940.00 | 4,940.00 | 4,780.65 | 10,132 |
| 2025-01-10 | 5,180.00 | 5,190.00 | 5,030.00 | 5,100.00 | 4,935.48 | 8,227 |
| 2025-01-09 | 5,130.00 | 5,190.00 | 5,050.00 | 5,160.00 | 4,993.55 | 5,930 |
| 2025-01-08 | 5,170.00 | 5,200.00 | 5,010.00 | 5,110.00 | 4,945.16 | 9,134 |
| 2025-01-07 | 5,210.00 | 5,210.00 | 5,110.00 | 5,170.00 | 5,003.23 | 4,962 |
| 2025-01-06 | 5,130.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,022.58 | 8,296 |
| 2025-01-03 | 5,070.00 | 5,130.00 | 5,020.00 | 5,100.00 | 4,935.48 | 5,693 |
| 2025-01-02 | 5,040.00 | 5,060.00 | 4,800.00 | 5,060.00 | 4,896.77 | 4,993 |
| 2024-12-30 | 4,985.00 | 5,040.00 | 4,885.00 | 5,040.00 | 4,877.42 | 4,410 |
| 2024-12-27 | 5,220.00 | 5,220.00 | 4,855.00 | 4,985.00 | 4,824.19 | 10,998 |
| 2024-12-26 | 5,010.00 | 5,250.00 | 5,010.00 | 5,190.00 | 4,964.52 | 9,616 |
| 2024-12-24 | 5,290.00 | 5,320.00 | 5,010.00 | 5,010.00 | 4,792.34 | 6,464 |
| 2024-12-23 | 5,310.00 | 5,410.00 | 5,230.00 | 5,290.00 | 5,060.17 | 4,260 |
| 2024-12-20 | 5,450.00 | 5,490.00 | 5,310.00 | 5,380.00 | 5,146.26 | 2,032 |
| 2024-12-19 | 5,500.00 | 5,510.00 | 5,330.00 | 5,460.00 | 5,222.79 | 4,881 |
| 2024-12-18 | 5,570.00 | 5,600.00 | 5,360.00 | 5,500.00 | 5,261.05 | 6,760 |
| 2024-12-17 | 5,500.00 | 5,580.00 | 5,410.00 | 5,500.00 | 5,261.05 | 2,849 |
| 2024-12-16 | 5,490.00 | 5,630.00 | 5,270.00 | 5,470.00 | 5,232.35 | 9,144 |
| 2024-12-13 | 5,220.00 | 5,480.00 | 5,080.00 | 5,460.00 | 5,222.79 | 13,209 |
| 2024-12-12 | 5,020.00 | 5,280.00 | 5,020.00 | 5,220.00 | 4,993.21 | 13,901 |
| 2024-12-11 | 4,750.00 | 5,000.00 | 4,730.00 | 4,990.00 | 4,773.21 | 17,321 |
| 2024-12-10 | 4,620.00 | 4,900.00 | 4,620.00 | 4,725.00 | 4,519.72 | 27,412 |
| 2024-12-09 | 4,730.00 | 5,050.00 | 4,650.00 | 4,680.00 | 4,476.67 | 17,766 |
| 2024-12-06 | 5,000.00 | 5,110.00 | 4,830.00 | 4,955.00 | 4,739.73 | 29,679 |
| 2024-12-05 | 5,100.00 | 5,210.00 | 4,930.00 | 5,050.00 | 4,830.60 | 50,614 |
| 2024-12-04 | 5,310.00 | 5,490.00 | 5,160.00 | 5,160.00 | 4,935.82 | 11,779 |
| 2024-12-03 | 5,260.00 | 5,520.00 | 5,210.00 | 5,490.00 | 5,251.48 | 8,775 |
| 2024-12-02 | 5,660.00 | 5,660.00 | 5,260.00 | 5,260.00 | 5,031.47 | 29,181 |
| 2024-11-29 | 5,750.00 | 5,770.00 | 5,470.00 | 5,690.00 | 5,442.79 | 17,048 |
| 2024-11-28 | 5,970.00 | 6,090.00 | 5,530.00 | 5,770.00 | 5,519.32 | 31,679 |
| 2024-11-27 | 5,900.00 | 6,100.00 | 5,760.00 | 6,080.00 | 5,815.85 | 19,586 |
| 2024-11-26 | 5,780.00 | 6,730.00 | 5,610.00 | 5,900.00 | 5,643.67 | 122,556 |
| 2024-11-25 | 5,710.00 | 5,960.00 | 5,640.00 | 5,780.00 | 5,528.88 | 4,916 |
| 2024-11-22 | 5,570.00 | 6,010.00 | 5,480.00 | 5,760.00 | 5,509.75 | 13,556 |
| 2024-11-21 | 5,460.00 | 5,540.00 | 5,370.00 | 5,540.00 | 5,299.31 | 5,787 |
| 2024-11-20 | 5,400.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,194.09 | 6,055 |
| 2024-11-19 | 5,450.00 | 5,460.00 | 5,340.00 | 5,370.00 | 5,136.70 | 7,245 |
| 2024-11-18 | 5,350.00 | 5,510.00 | 5,320.00 | 5,420.00 | 5,184.52 | 10,134 |
| 2024-11-15 | 5,450.00 | 5,500.00 | 5,080.00 | 5,410.00 | 5,174.96 | 20,223 |
| 2024-11-14 | 5,410.00 | 5,710.00 | 5,400.00 | 5,520.00 | 5,280.18 | 41,638 |
| 2024-11-13 | 5,810.00 | 5,890.00 | 5,580.00 | 5,680.00 | 5,433.23 | 29,033 |
| 2024-11-12 | 6,020.00 | 6,030.00 | 5,780.00 | 5,860.00 | 5,605.41 | 12,243 |
| 2024-11-11 | 6,220.00 | 6,220.00 | 5,770.00 | 6,080.00 | 5,815.85 | 25,826 |
| 2024-11-08 | 6,260.00 | 6,360.00 | 6,220.00 | 6,220.00 | 5,949.77 | 11,075 |
| 2024-11-07 | 6,370.00 | 6,420.00 | 6,260.00 | 6,330.00 | 6,054.99 | 4,134 |
| 2024-11-06 | 6,360.00 | 6,500.00 | 6,260.00 | 6,390.00 | 6,112.38 | 8,312 |
| 2024-11-05 | 6,480.00 | 6,600.00 | 6,210.00 | 6,360.00 | 6,083.68 | 30,582 |
| 2024-11-04 | 6,690.00 | 6,690.00 | 6,520.00 | 6,600.00 | 6,313.26 | 9,697 |
| 2024-11-01 | 6,780.00 | 6,810.00 | 6,570.00 | 6,690.00 | 6,399.35 | 17,429 |
| 2024-10-31 | 6,760.00 | 6,930.00 | 6,700.00 | 6,890.00 | 6,590.66 | 63,800 |
| 2024-10-30 | 6,530.00 | 6,880.00 | 6,530.00 | 6,820.00 | 6,523.70 | 72,031 |
| 2024-10-29 | 6,490.00 | 6,580.00 | 6,380.00 | 6,570.00 | 6,284.56 | 20,043 |
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.