Brainzcompany Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,590.00 | 6,670.00 | 6,290.00 | 6,560.00 | 6,275.00 | 35,647 |
| 2024-10-25 | 6,210.00 | 7,330.00 | 6,170.00 | 6,530.00 | 6,246.30 | 279,912 |
| 2024-10-24 | 6,140.00 | 6,250.00 | 6,130.00 | 6,210.00 | 5,940.20 | 15,114 |
| 2024-10-23 | 6,010.00 | 6,190.00 | 6,010.00 | 6,150.00 | 5,882.81 | 16,675 |
| 2024-10-22 | 6,060.00 | 6,190.00 | 5,990.00 | 6,040.00 | 5,777.59 | 7,264 |
| 2024-10-21 | 6,040.00 | 6,200.00 | 6,040.00 | 6,160.00 | 5,892.37 | 7,896 |
| 2024-10-18 | 6,180.00 | 6,200.00 | 6,080.00 | 6,130.00 | 5,863.68 | 11,932 |
| 2024-10-17 | 5,940.00 | 6,160.00 | 5,940.00 | 6,120.00 | 5,854.11 | 29,296 |
| 2024-10-16 | 6,080.00 | 6,170.00 | 5,700.00 | 6,050.00 | 5,787.15 | 15,576 |
| 2024-10-15 | 6,310.00 | 6,390.00 | 6,080.00 | 6,100.00 | 5,834.98 | 37,897 |
| 2024-10-14 | 6,350.00 | 6,440.00 | 6,210.00 | 6,390.00 | 6,112.38 | 6,043 |
| 2024-10-11 | 6,370.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,121.95 | 16,425 |
| 2024-10-10 | 6,350.00 | 6,370.00 | 6,260.00 | 6,370.00 | 6,093.25 | 7,806 |
| 2024-10-08 | 6,350.00 | 6,410.00 | 6,270.00 | 6,340.00 | 6,064.55 | 5,435 |
| 2024-10-07 | 6,270.00 | 6,410.00 | 6,270.00 | 6,370.00 | 6,093.25 | 9,378 |
| 2024-10-04 | 6,270.00 | 6,360.00 | 6,210.00 | 6,330.00 | 6,054.99 | 6,705 |
| 2024-10-02 | 6,400.00 | 6,400.00 | 6,260.00 | 6,320.00 | 6,045.42 | 9,746 |
| 2024-09-30 | 6,580.00 | 6,650.00 | 6,390.00 | 6,460.00 | 6,179.34 | 8,640 |
| 2024-09-27 | 6,380.00 | 6,760.00 | 6,380.00 | 6,580.00 | 6,294.13 | 23,216 |
| 2024-09-26 | 6,280.00 | 6,380.00 | 6,180.00 | 6,380.00 | 6,102.82 | 14,706 |
| 2024-09-25 | 6,320.00 | 6,340.00 | 6,170.00 | 6,280.00 | 6,007.16 | 6,688 |
| 2024-09-24 | 6,290.00 | 6,330.00 | 6,220.00 | 6,320.00 | 6,045.42 | 5,742 |
| 2024-09-23 | 6,300.00 | 6,350.00 | 6,250.00 | 6,290.00 | 6,016.73 | 11,580 |
| 2024-09-20 | 6,400.00 | 6,410.00 | 6,280.00 | 6,280.00 | 6,007.16 | 3,750 |
| 2024-09-19 | 6,440.00 | 6,440.00 | 6,260.00 | 6,400.00 | 6,121.95 | 4,076 |
| 2024-09-13 | 6,340.00 | 6,420.00 | 6,230.00 | 6,410.00 | 6,131.51 | 13,062 |
| 2024-09-12 | 6,160.00 | 6,340.00 | 6,130.00 | 6,310.00 | 6,035.86 | 20,096 |
| 2024-09-11 | 5,960.00 | 6,160.00 | 5,960.00 | 6,150.00 | 5,882.81 | 18,400 |
| 2024-09-10 | 5,990.00 | 6,080.00 | 5,800.00 | 5,930.00 | 5,672.37 | 24,003 |
| 2024-09-09 | 6,120.00 | 6,190.00 | 6,030.00 | 6,050.00 | 5,787.15 | 13,352 |
| 2024-09-06 | 6,250.00 | 6,400.00 | 6,050.00 | 6,180.00 | 5,911.50 | 12,331 |
| 2024-09-05 | 6,390.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,083.68 | 3,717 |
| 2024-09-04 | 6,390.00 | 6,490.00 | 6,280.00 | 6,430.00 | 6,150.64 | 13,812 |
| 2024-09-03 | 6,560.00 | 6,560.00 | 6,430.00 | 6,520.00 | 6,236.73 | 2,309 |
| 2024-09-02 | 6,530.00 | 6,600.00 | 6,460.00 | 6,520.00 | 6,236.73 | 5,113 |
| 2024-08-30 | 6,600.00 | 6,660.00 | 6,540.00 | 6,580.00 | 6,294.13 | 6,569 |
| 2024-08-29 | 6,580.00 | 6,670.00 | 6,480.00 | 6,620.00 | 6,332.39 | 15,351 |
| 2024-08-28 | 6,690.00 | 6,740.00 | 6,490.00 | 6,600.00 | 6,313.26 | 26,946 |
| 2024-08-27 | 6,700.00 | 6,710.00 | 6,520.00 | 6,690.00 | 6,399.35 | 7,978 |
| 2024-08-26 | 6,680.00 | 6,760.00 | 6,660.00 | 6,710.00 | 6,418.48 | 3,509 |
| 2024-08-23 | 6,470.00 | 6,840.00 | 6,470.00 | 6,720.00 | 6,428.04 | 32,332 |
| 2024-08-22 | 6,570.00 | 6,570.00 | 6,310.00 | 6,530.00 | 6,246.30 | 4,656 |
| 2024-08-21 | 6,570.00 | 6,630.00 | 6,450.00 | 6,530.00 | 6,246.30 | 4,276 |
| 2024-08-20 | 6,540.00 | 6,660.00 | 6,540.00 | 6,630.00 | 6,341.95 | 6,387 |
| 2024-08-19 | 6,530.00 | 6,610.00 | 6,440.00 | 6,560.00 | 6,275.00 | 4,862 |
| 2024-08-16 | 6,580.00 | 6,610.00 | 6,420.00 | 6,590.00 | 6,303.69 | 11,394 |
| 2024-08-14 | 6,420.00 | 6,600.00 | 6,340.00 | 6,570.00 | 6,284.56 | 9,244 |
| 2024-08-13 | 6,400.00 | 6,590.00 | 6,250.00 | 6,410.00 | 6,131.51 | 13,950 |
| 2024-08-12 | 6,470.00 | 6,500.00 | 6,150.00 | 6,360.00 | 6,083.68 | 15,609 |
| 2024-08-09 | 6,290.00 | 6,500.00 | 6,290.00 | 6,470.00 | 6,188.91 | 7,799 |
| 2024-08-08 | 6,280.00 | 6,370.00 | 6,140.00 | 6,350.00 | 6,074.12 | 5,536 |
| 2024-08-07 | 6,110.00 | 6,340.00 | 6,110.00 | 6,340.00 | 6,064.55 | 13,147 |
| 2024-08-06 | 5,990.00 | 6,220.00 | 5,920.00 | 6,220.00 | 5,949.77 | 29,502 |
| 2024-08-05 | 6,480.00 | 6,550.00 | 5,600.00 | 5,990.00 | 5,729.76 | 47,223 |
| 2024-08-02 | 6,810.00 | 6,820.00 | 6,570.00 | 6,610.00 | 6,322.82 | 9,529 |
| 2024-08-01 | 6,790.00 | 6,860.00 | 6,700.00 | 6,810.00 | 6,514.13 | 6,600 |
| 2024-07-31 | 6,600.00 | 6,900.00 | 6,580.00 | 6,790.00 | 6,495.00 | 14,139 |
| 2024-07-30 | 6,600.00 | 6,680.00 | 6,580.00 | 6,660.00 | 6,370.65 | 4,633 |
| 2024-07-29 | 6,730.00 | 6,730.00 | 6,590.00 | 6,710.00 | 6,418.48 | 3,678 |
| 2024-07-26 | 6,700.00 | 6,700.00 | 6,610.00 | 6,690.00 | 6,399.35 | 4,670 |
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.