Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,700.00 | 4,795.00 | 4,700.00 | 4,745.00 | 4,568.44 | 53,817 |
| 2025-10-27 | 4,810.00 | 4,810.00 | 4,735.00 | 4,735.00 | 4,558.81 | 64,463 |
| 2025-10-24 | 4,850.00 | 4,870.00 | 4,770.00 | 4,785.00 | 4,606.95 | 45,268 |
| 2025-10-23 | 4,850.00 | 4,895.00 | 4,820.00 | 4,825.00 | 4,645.46 | 35,714 |
| 2025-10-22 | 4,840.00 | 4,880.00 | 4,755.00 | 4,850.00 | 4,669.53 | 54,800 |
| 2025-10-21 | 4,845.00 | 4,870.00 | 4,765.00 | 4,800.00 | 4,621.39 | 76,377 |
| 2025-10-20 | 4,915.00 | 5,050.00 | 4,840.00 | 4,840.00 | 4,659.90 | 72,536 |
| 2025-10-17 | 5,050.00 | 5,050.00 | 4,910.00 | 4,945.00 | 4,760.99 | 23,975 |
| 2025-10-16 | 5,010.00 | 5,040.00 | 4,980.00 | 5,000.00 | 4,813.95 | 29,044 |
| 2025-10-15 | 4,870.00 | 5,050.00 | 4,870.00 | 5,010.00 | 4,823.58 | 36,569 |
| 2025-10-14 | 4,995.00 | 5,090.00 | 4,895.00 | 4,910.00 | 4,727.30 | 58,838 |
| 2025-10-13 | 4,970.00 | 4,990.00 | 4,925.00 | 4,945.00 | 4,760.99 | 70,725 |
| 2025-10-10 | 5,060.00 | 5,150.00 | 4,980.00 | 5,020.00 | 4,833.20 | 126,012 |
| 2025-10-02 | 5,120.00 | 5,150.00 | 5,060.00 | 5,080.00 | 4,890.97 | 32,513 |
| 2025-10-01 | 5,100.00 | 5,220.00 | 5,060.00 | 5,120.00 | 4,929.48 | 31,351 |
| 2025-09-30 | 5,180.00 | 5,260.00 | 5,070.00 | 5,150.00 | 4,958.37 | 39,973 |
| 2025-09-29 | 5,140.00 | 5,220.00 | 5,110.00 | 5,180.00 | 4,987.25 | 31,107 |
| 2025-09-26 | 5,170.00 | 5,180.00 | 5,090.00 | 5,140.00 | 4,948.74 | 53,698 |
| 2025-09-25 | 5,200.00 | 5,290.00 | 5,140.00 | 5,170.00 | 4,977.62 | 33,997 |
| 2025-09-24 | 5,240.00 | 5,300.00 | 5,120.00 | 5,190.00 | 4,996.88 | 96,232 |
| 2025-09-23 | 5,380.00 | 5,450.00 | 5,190.00 | 5,260.00 | 5,064.27 | 89,997 |
| 2025-09-22 | 5,370.00 | 5,450.00 | 5,270.00 | 5,290.00 | 5,093.16 | 109,056 |
| 2025-09-19 | 5,370.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,170.18 | 52,042 |
| 2025-09-18 | 5,440.00 | 5,440.00 | 5,250.00 | 5,370.00 | 5,170.18 | 179,129 |
| 2025-09-17 | 5,420.00 | 5,420.00 | 5,350.00 | 5,370.00 | 5,170.18 | 50,436 |
| 2025-09-16 | 5,470.00 | 5,540.00 | 5,350.00 | 5,420.00 | 5,218.32 | 64,788 |
| 2025-09-15 | 5,450.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,227.95 | 41,910 |
| 2025-09-12 | 5,440.00 | 5,480.00 | 5,410.00 | 5,460.00 | 5,256.83 | 76,499 |
| 2025-09-11 | 5,500.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,218.32 | 35,685 |
| 2025-09-10 | 5,490.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,218.32 | 68,928 |
| 2025-09-09 | 5,430.00 | 5,460.00 | 5,380.00 | 5,430.00 | 5,227.95 | 59,345 |
| 2025-09-08 | 5,430.00 | 5,510.00 | 5,410.00 | 5,430.00 | 5,227.95 | 42,292 |
| 2025-09-05 | 5,420.00 | 5,510.00 | 5,420.00 | 5,500.00 | 5,295.34 | 52,661 |
| 2025-09-04 | 5,430.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,218.32 | 31,584 |
| 2025-09-03 | 5,300.00 | 5,420.00 | 5,250.00 | 5,420.00 | 5,218.32 | 63,043 |
| 2025-09-02 | 5,330.00 | 5,400.00 | 5,210.00 | 5,310.00 | 5,112.41 | 173,487 |
| 2025-09-01 | 5,380.00 | 5,450.00 | 5,250.00 | 5,360.00 | 5,160.55 | 62,464 |
| 2025-08-29 | 5,480.00 | 5,480.00 | 5,360.00 | 5,360.00 | 5,160.55 | 44,630 |
| 2025-08-28 | 5,390.00 | 5,620.00 | 5,380.00 | 5,490.00 | 5,285.72 | 193,974 |
| 2025-08-27 | 5,310.00 | 5,430.00 | 5,250.00 | 5,340.00 | 5,141.30 | 92,657 |
| 2025-08-26 | 5,280.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,064.27 | 42,333 |
| 2025-08-25 | 5,360.00 | 5,380.00 | 5,240.00 | 5,250.00 | 5,054.65 | 89,333 |
| 2025-08-22 | 5,310.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,141.30 | 35,455 |
| 2025-08-21 | 5,250.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,122.04 | 86,935 |
| 2025-08-20 | 5,220.00 | 5,280.00 | 5,090.00 | 5,260.00 | 5,064.27 | 111,372 |
| 2025-08-19 | 5,320.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,102.79 | 65,206 |
| 2025-08-18 | 5,460.00 | 5,460.00 | 5,290.00 | 5,290.00 | 5,093.16 | 68,930 |
| 2025-08-14 | 5,330.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,199.06 | 66,422 |
| 2025-08-13 | 5,480.00 | 5,530.00 | 5,300.00 | 5,350.00 | 5,150.92 | 150,837 |
| 2025-08-12 | 5,530.00 | 5,590.00 | 5,390.00 | 5,410.00 | 5,208.69 | 188,202 |
| 2025-08-11 | 5,660.00 | 5,680.00 | 5,510.00 | 5,550.00 | 5,343.48 | 328,671 |
| 2025-08-08 | 6,010.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,786.37 | 45,881 |
| 2025-08-07 | 6,110.00 | 6,120.00 | 6,010.00 | 6,020.00 | 5,795.99 | 21,475 |
| 2025-08-06 | 6,010.00 | 6,090.00 | 5,930.00 | 6,090.00 | 5,863.39 | 38,128 |
| 2025-08-05 | 5,950.00 | 6,030.00 | 5,890.00 | 5,980.00 | 5,757.48 | 43,989 |
| 2025-08-04 | 5,800.00 | 6,130.00 | 5,800.00 | 5,910.00 | 5,690.09 | 48,496 |
| 2025-08-01 | 6,120.00 | 6,120.00 | 5,830.00 | 5,850.00 | 5,632.32 | 185,811 |
| 2025-07-31 | 6,160.00 | 6,220.00 | 6,070.00 | 6,150.00 | 5,921.16 | 50,310 |
| 2025-07-30 | 6,130.00 | 6,210.00 | 6,100.00 | 6,170.00 | 5,940.41 | 56,675 |
| 2025-07-29 | 6,060.00 | 6,160.00 | 6,000.00 | 6,130.00 | 5,901.90 | 67,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 80.0000 KRW |
| 2026-03-05 | 50.0000 KRW |
| 2025-07-21 | 50.0000 KRW |
| 2025-05-26 | 100.0000 KRW |
| 2025-01-24 | 120.0000 KRW |
| 2024-06-27 | 60.0000 KRW |
| 2024-02-27 | 40.0000 KRW |
| 2023-06-29 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2022-09-29 | 60.0000 KRW |
| 2022-06-29 | 80.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2021-09-29 | 60.0000 KRW |
| 2020-12-29 | 110.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.