Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 099390.KQ stock page

Brainzcompany Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,480.003,500.003,310.003,400.003,400.001,810
2026-10-163,335.003,390.003,310.003,380.003,380.005,936
2026-10-153,435.003,435.003,310.003,350.003,350.008,394
2026-10-143,355.003,385.003,335.003,350.003,350.002,099
2026-10-133,345.003,415.003,265.003,355.003,355.004,438
2026-10-123,695.003,695.003,400.003,420.003,420.0010,879
2026-10-083,655.003,690.003,555.003,600.003,600.0017,151
2026-10-073,735.003,735.003,640.003,655.003,655.001,885
2026-10-063,785.003,785.003,500.003,645.003,645.0021,286
2026-10-023,740.003,805.003,615.003,770.003,770.005,139
2026-10-013,840.003,840.003,590.003,650.003,650.004,831
2026-09-303,770.003,855.003,645.003,670.003,670.006,478
2026-09-293,945.003,945.003,670.003,690.003,690.004,134
2026-09-283,785.003,830.003,710.003,770.003,770.004,694
2026-09-233,795.003,825.003,695.003,785.003,785.004,528
2026-09-223,725.003,785.003,710.003,770.003,770.004,487
2026-09-213,800.003,800.003,720.003,790.003,790.004,865
2026-09-183,760.003,805.003,715.003,800.003,800.003,567
2026-09-173,920.003,920.003,710.003,760.003,760.006,222
2026-09-163,900.003,900.003,750.003,825.003,825.004,864
2026-09-153,800.003,885.003,760.003,810.003,810.004,369
2026-09-143,750.003,930.003,750.003,800.003,800.0011,327
2026-09-113,785.003,930.003,785.003,930.003,930.005,742
2026-09-103,865.003,930.003,750.003,785.003,785.0013,537
2026-09-093,780.003,995.003,775.003,855.003,855.006,690
2026-09-083,865.003,980.003,780.003,780.003,780.0015,013
2026-09-073,860.003,925.003,750.003,925.003,925.0014,708
2026-09-043,775.003,890.003,775.003,890.003,890.003,556
2026-09-033,855.003,950.003,820.003,855.003,855.006,551
2026-09-023,980.003,980.003,855.003,855.003,855.008,530
2026-09-013,910.003,950.003,865.003,915.003,915.0010,456
2026-08-313,860.003,925.003,745.003,910.003,910.008,505
2026-08-283,835.003,890.003,795.003,890.003,890.007,096
2026-08-273,755.003,910.003,700.003,860.003,860.0014,403
2026-08-263,710.003,785.003,710.003,755.003,755.002,724
2026-08-253,860.003,915.003,630.003,710.003,710.0029,061
2026-08-243,750.004,000.003,740.003,915.003,915.0038,672
2026-08-213,690.003,885.003,570.003,750.003,750.0062,720
2026-08-203,485.003,745.003,400.003,690.003,690.0019,280
2026-08-193,345.003,515.003,345.003,485.003,485.0025,317
2026-08-183,345.003,420.003,270.003,395.003,395.0012,333
2026-08-143,505.003,505.003,165.003,350.003,350.0025,280
2026-08-133,405.003,460.003,330.003,400.003,400.006,444
2026-08-123,325.003,495.003,275.003,375.003,375.0018,322
2026-08-113,300.003,385.003,100.003,315.003,315.0029,733
2026-08-103,425.003,445.003,270.003,315.003,315.0016,551
2026-08-073,440.003,490.003,150.003,425.003,425.0033,562
2026-08-063,405.003,410.003,325.003,385.003,385.005,392
2026-08-053,265.003,480.003,245.003,390.003,390.0035,372
2026-08-043,215.003,340.003,190.003,245.003,245.0016,364
2026-08-033,130.003,225.003,085.003,180.003,180.0016,861
2026-07-313,060.003,215.003,060.003,145.003,145.0010,108
2026-07-303,105.003,135.003,000.003,060.003,060.008,590
2026-07-292,965.003,295.002,965.003,095.003,095.00113,846
2026-07-283,165.003,175.002,850.002,950.002,950.0081,926
2026-07-273,125.003,315.003,105.003,165.003,165.0029,667
2026-07-243,115.003,170.003,060.003,125.003,125.0010,534
2026-07-233,170.003,240.002,925.003,115.003,115.00130,974
2026-07-223,105.003,250.003,105.003,150.003,150.008,694
2026-07-212,935.003,200.002,935.003,130.003,130.0015,047
Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29170.0000 KRW
2024-12-2760.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-29120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.