Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,190.00 | 6,360.00 | 6,190.00 | 6,220.00 | 5,988.55 | 86,546 |
| 2025-07-24 | 6,500.00 | 6,500.00 | 6,200.00 | 6,270.00 | 6,036.69 | 157,617 |
| 2025-07-23 | 6,510.00 | 6,570.00 | 6,290.00 | 6,410.00 | 6,171.48 | 154,743 |
| 2025-07-22 | 6,660.00 | 6,900.00 | 6,380.00 | 6,460.00 | 6,219.62 | 688,339 |
| 2025-07-21 | 6,220.00 | 6,600.00 | 6,100.00 | 6,260.00 | 6,027.06 | 559,567 |
| 2025-07-18 | 6,500.00 | 6,500.00 | 6,100.00 | 6,280.00 | 5,998.18 | 124,542 |
| 2025-07-17 | 6,410.00 | 6,500.00 | 6,240.00 | 6,450.00 | 6,160.55 | 135,382 |
| 2025-07-16 | 6,030.00 | 6,440.00 | 6,030.00 | 6,410.00 | 6,122.35 | 353,428 |
| 2025-07-15 | 6,030.00 | 6,060.00 | 5,960.00 | 5,980.00 | 5,711.64 | 72,568 |
| 2025-07-14 | 5,970.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,730.74 | 48,378 |
| 2025-07-11 | 5,850.00 | 6,200.00 | 5,850.00 | 5,970.00 | 5,702.09 | 83,000 |
| 2025-07-10 | 6,030.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,616.13 | 62,519 |
| 2025-07-09 | 5,850.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,654.33 | 39,516 |
| 2025-07-08 | 5,790.00 | 5,920.00 | 5,790.00 | 5,880.00 | 5,616.13 | 68,938 |
| 2025-07-07 | 5,700.00 | 5,860.00 | 5,640.00 | 5,850.00 | 5,587.48 | 75,964 |
| 2025-07-04 | 5,800.00 | 5,860.00 | 5,690.00 | 5,700.00 | 5,444.21 | 108,061 |
| 2025-07-03 | 5,850.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,568.37 | 46,839 |
| 2025-07-02 | 5,880.00 | 5,880.00 | 5,730.00 | 5,800.00 | 5,539.72 | 94,951 |
| 2025-07-01 | 5,920.00 | 5,920.00 | 5,790.00 | 5,840.00 | 5,577.93 | 78,281 |
| 2025-06-30 | 5,830.00 | 5,970.00 | 5,800.00 | 5,840.00 | 5,577.93 | 120,207 |
| 2025-06-27 | 5,880.00 | 5,930.00 | 5,800.00 | 5,800.00 | 5,539.72 | 71,302 |
| 2025-06-26 | 6,000.00 | 6,000.00 | 5,790.00 | 5,880.00 | 5,616.13 | 87,281 |
| 2025-06-25 | 5,990.00 | 6,090.00 | 5,930.00 | 5,950.00 | 5,682.99 | 87,179 |
| 2025-06-24 | 6,010.00 | 6,070.00 | 5,950.00 | 6,040.00 | 5,768.95 | 102,698 |
| 2025-06-23 | 6,030.00 | 6,050.00 | 5,800.00 | 5,970.00 | 5,702.09 | 80,008 |
| 2025-06-20 | 6,000.00 | 6,130.00 | 5,820.00 | 6,020.00 | 5,749.85 | 105,715 |
| 2025-06-19 | 6,000.00 | 6,020.00 | 5,910.00 | 5,980.00 | 5,711.64 | 74,376 |
| 2025-06-18 | 5,940.00 | 6,000.00 | 5,890.00 | 6,000.00 | 5,730.74 | 75,674 |
| 2025-06-17 | 5,950.00 | 6,120.00 | 5,850.00 | 5,940.00 | 5,673.44 | 98,234 |
| 2025-06-16 | 5,900.00 | 6,000.00 | 5,760.00 | 5,930.00 | 5,663.89 | 130,741 |
| 2025-06-13 | 6,190.00 | 6,210.00 | 5,640.00 | 5,930.00 | 5,663.89 | 330,250 |
| 2025-06-12 | 6,230.00 | 6,270.00 | 6,150.00 | 6,240.00 | 5,959.97 | 98,780 |
| 2025-06-11 | 6,230.00 | 6,250.00 | 6,150.00 | 6,230.00 | 5,950.42 | 146,772 |
| 2025-06-10 | 6,050.00 | 6,290.00 | 6,050.00 | 6,230.00 | 5,950.42 | 183,839 |
| 2025-06-09 | 6,010.00 | 6,090.00 | 5,920.00 | 6,070.00 | 5,797.60 | 128,304 |
| 2025-06-05 | 5,930.00 | 5,990.00 | 5,870.00 | 5,940.00 | 5,673.44 | 132,826 |
| 2025-06-04 | 5,850.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,635.23 | 80,259 |
| 2025-06-02 | 5,920.00 | 5,920.00 | 5,820.00 | 5,830.00 | 5,568.37 | 75,788 |
| 2025-05-30 | 5,890.00 | 5,910.00 | 5,800.00 | 5,850.00 | 5,587.48 | 126,291 |
| 2025-05-29 | 5,840.00 | 6,030.00 | 5,790.00 | 5,910.00 | 5,644.78 | 201,066 |
| 2025-05-28 | 5,810.00 | 5,860.00 | 5,730.00 | 5,780.00 | 5,520.62 | 107,503 |
| 2025-05-27 | 5,800.00 | 5,830.00 | 5,750.00 | 5,800.00 | 5,539.72 | 84,674 |
| 2025-05-26 | 5,830.00 | 5,850.00 | 5,720.00 | 5,770.00 | 5,511.07 | 149,703 |
| 2025-05-23 | 5,860.00 | 6,040.00 | 5,810.00 | 5,950.00 | 5,587.48 | 263,175 |
| 2025-05-22 | 5,850.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,446.62 | 134,896 |
| 2025-05-21 | 5,760.00 | 5,970.00 | 5,700.00 | 5,870.00 | 5,512.35 | 243,157 |
| 2025-05-20 | 5,670.00 | 5,760.00 | 5,650.00 | 5,680.00 | 5,333.93 | 120,559 |
| 2025-05-19 | 5,720.00 | 5,800.00 | 5,625.00 | 5,670.00 | 5,324.54 | 166,406 |
| 2025-05-16 | 6,230.00 | 6,280.00 | 5,800.00 | 5,810.00 | 5,456.01 | 963,709 |
| 2025-05-15 | 6,950.00 | 7,080.00 | 6,850.00 | 6,860.00 | 6,442.03 | 159,707 |
| 2025-05-14 | 7,150.00 | 7,250.00 | 6,880.00 | 7,020.00 | 6,592.28 | 438,676 |
| 2025-05-13 | 7,620.00 | 7,620.00 | 7,290.00 | 7,500.00 | 7,043.04 | 245,622 |
| 2025-05-12 | 7,390.00 | 7,600.00 | 7,270.00 | 7,480.00 | 7,024.26 | 283,665 |
| 2025-05-09 | 7,320.00 | 7,490.00 | 7,130.00 | 7,310.00 | 6,864.61 | 449,668 |
| 2025-05-08 | 6,390.00 | 7,460.00 | 6,380.00 | 7,410.00 | 6,958.52 | 1,031,180 |
| 2025-05-07 | 6,410.00 | 6,470.00 | 6,260.00 | 6,360.00 | 5,972.50 | 84,300 |
| 2025-05-02 | 6,090.00 | 6,430.00 | 6,090.00 | 6,430.00 | 6,038.23 | 102,905 |
| 2025-04-30 | 6,150.00 | 6,240.00 | 6,010.00 | 6,090.00 | 5,718.95 | 68,935 |
| 2025-04-29 | 6,160.00 | 6,210.00 | 6,080.00 | 6,140.00 | 5,765.90 | 50,456 |
| 2025-04-28 | 6,240.00 | 6,240.00 | 6,080.00 | 6,120.00 | 5,747.12 | 53,726 |
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.