Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6,240.00 | 6,240.00 | 6,080.00 | 6,120.00 | 5,747.12 | 53,726 |
| 2025-04-25 | 6,370.00 | 6,370.00 | 6,160.00 | 6,220.00 | 5,841.03 | 75,677 |
| 2025-04-24 | 6,340.00 | 6,340.00 | 6,250.00 | 6,300.00 | 5,916.15 | 54,923 |
| 2025-04-23 | 6,270.00 | 6,330.00 | 6,170.00 | 6,300.00 | 5,916.15 | 73,970 |
| 2025-04-22 | 6,130.00 | 6,250.00 | 6,090.00 | 6,230.00 | 5,850.42 | 60,384 |
| 2025-04-21 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 5,822.24 | 38,158 |
| 2025-04-18 | 6,280.00 | 6,300.00 | 6,190.00 | 6,270.00 | 5,887.98 | 42,239 |
| 2025-04-17 | 6,130.00 | 6,310.00 | 6,070.00 | 6,270.00 | 5,887.98 | 63,904 |
| 2025-04-16 | 6,200.00 | 6,260.00 | 6,110.00 | 6,120.00 | 5,747.12 | 37,054 |
| 2025-04-15 | 6,110.00 | 6,220.00 | 6,070.00 | 6,190.00 | 5,812.85 | 52,886 |
| 2025-04-14 | 6,130.00 | 6,190.00 | 5,990.00 | 6,110.00 | 5,737.73 | 147,691 |
| 2025-04-11 | 5,860.00 | 6,140.00 | 5,760.00 | 6,110.00 | 5,737.73 | 76,830 |
| 2025-04-10 | 5,760.00 | 5,910.00 | 5,720.00 | 5,870.00 | 5,512.35 | 42,707 |
| 2025-04-09 | 5,620.00 | 5,770.00 | 5,480.00 | 5,570.00 | 5,230.63 | 92,355 |
| 2025-04-08 | 5,820.00 | 6,010.00 | 5,720.00 | 5,800.00 | 5,446.62 | 65,318 |
| 2025-04-07 | 6,110.00 | 6,200.00 | 5,720.00 | 5,770.00 | 5,418.44 | 144,420 |
| 2025-04-04 | 5,990.00 | 6,250.00 | 5,990.00 | 6,250.00 | 5,869.20 | 72,506 |
| 2025-04-03 | 6,120.00 | 6,290.00 | 6,000.00 | 6,130.00 | 5,756.51 | 36,528 |
| 2025-04-02 | 6,170.00 | 6,200.00 | 6,040.00 | 6,130.00 | 5,756.51 | 28,318 |
| 2025-04-01 | 5,860.00 | 6,170.00 | 5,860.00 | 6,160.00 | 5,784.68 | 40,240 |
| 2025-03-31 | 5,940.00 | 6,160.00 | 5,850.00 | 5,850.00 | 5,493.57 | 92,113 |
| 2025-03-28 | 6,380.00 | 6,380.00 | 6,000.00 | 6,070.00 | 5,700.16 | 166,643 |
| 2025-03-27 | 6,440.00 | 6,450.00 | 6,240.00 | 6,310.00 | 5,925.54 | 106,299 |
| 2025-03-26 | 6,390.00 | 6,440.00 | 6,320.00 | 6,390.00 | 6,000.67 | 65,595 |
| 2025-03-25 | 6,470.00 | 6,610.00 | 6,300.00 | 6,300.00 | 5,916.15 | 160,174 |
| 2025-03-24 | 6,390.00 | 6,520.00 | 6,390.00 | 6,520.00 | 6,122.75 | 91,519 |
| 2025-03-21 | 6,510.00 | 6,580.00 | 6,390.00 | 6,450.00 | 6,057.01 | 118,735 |
| 2025-03-20 | 6,710.00 | 6,900.00 | 6,490.00 | 6,510.00 | 6,113.36 | 312,497 |
| 2025-03-19 | 6,750.00 | 6,780.00 | 6,600.00 | 6,710.00 | 6,301.17 | 110,112 |
| 2025-03-18 | 6,870.00 | 7,000.00 | 6,580.00 | 6,790.00 | 6,376.30 | 336,396 |
| 2025-03-17 | 6,400.00 | 6,860.00 | 6,400.00 | 6,760.00 | 6,348.12 | 263,840 |
| 2025-03-14 | 6,490.00 | 6,490.00 | 6,350.00 | 6,440.00 | 6,047.62 | 79,862 |
| 2025-03-13 | 6,400.00 | 6,520.00 | 6,300.00 | 6,390.00 | 6,000.67 | 97,934 |
| 2025-03-12 | 6,200.00 | 6,510.00 | 6,200.00 | 6,400.00 | 6,010.06 | 171,525 |
| 2025-03-11 | 6,130.00 | 6,250.00 | 6,040.00 | 6,200.00 | 5,822.24 | 214,410 |
| 2025-03-10 | 6,300.00 | 6,330.00 | 6,180.00 | 6,330.00 | 5,944.32 | 147,148 |
| 2025-03-07 | 6,240.00 | 6,430.00 | 6,210.00 | 6,300.00 | 5,916.15 | 176,543 |
| 2025-03-06 | 6,500.00 | 6,500.00 | 6,240.00 | 6,300.00 | 5,916.15 | 245,459 |
| 2025-03-05 | 6,300.00 | 6,550.00 | 6,250.00 | 6,360.00 | 5,972.50 | 282,517 |
| 2025-03-04 | 6,800.00 | 6,920.00 | 6,160.00 | 6,300.00 | 5,916.15 | 494,760 |
| 2025-02-28 | 6,920.00 | 6,920.00 | 6,610.00 | 6,650.00 | 6,244.83 | 363,569 |
| 2025-02-27 | 6,610.00 | 7,010.00 | 6,590.00 | 6,870.00 | 6,451.42 | 337,151 |
| 2025-02-26 | 6,750.00 | 6,750.00 | 6,580.00 | 6,590.00 | 6,188.48 | 195,504 |
| 2025-02-25 | 6,640.00 | 6,820.00 | 6,560.00 | 6,710.00 | 6,301.17 | 220,366 |
| 2025-02-24 | 6,790.00 | 6,940.00 | 6,600.00 | 6,660.00 | 6,254.22 | 191,560 |
| 2025-02-21 | 7,100.00 | 7,120.00 | 6,850.00 | 6,930.00 | 6,507.77 | 284,545 |
| 2025-02-20 | 7,100.00 | 7,390.00 | 6,870.00 | 6,900.00 | 6,479.59 | 573,375 |
| 2025-02-19 | 6,980.00 | 7,020.00 | 6,860.00 | 6,930.00 | 6,507.77 | 180,797 |
| 2025-02-18 | 6,560.00 | 7,150.00 | 6,530.00 | 6,980.00 | 6,554.72 | 745,680 |
| 2025-02-17 | 6,470.00 | 6,580.00 | 6,330.00 | 6,550.00 | 6,150.92 | 159,842 |
| 2025-02-14 | 6,480.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,047.62 | 125,608 |
| 2025-02-13 | 6,650.00 | 6,700.00 | 6,510.00 | 6,510.00 | 6,113.36 | 162,019 |
| 2025-02-12 | 6,610.00 | 6,720.00 | 6,400.00 | 6,650.00 | 6,244.83 | 153,841 |
| 2025-02-11 | 6,650.00 | 6,680.00 | 6,350.00 | 6,600.00 | 6,197.87 | 157,009 |
| 2025-02-10 | 6,800.00 | 6,880.00 | 6,610.00 | 6,610.00 | 6,207.26 | 312,444 |
| 2025-02-07 | 6,550.00 | 6,700.00 | 6,470.00 | 6,610.00 | 6,207.26 | 207,402 |
| 2025-02-06 | 6,350.00 | 6,600.00 | 6,340.00 | 6,550.00 | 6,150.92 | 206,839 |
| 2025-02-05 | 6,150.00 | 6,490.00 | 6,070.00 | 6,360.00 | 5,972.50 | 228,216 |
| 2025-02-04 | 5,880.00 | 6,190.00 | 5,870.00 | 6,150.00 | 5,775.29 | 144,936 |
| 2025-02-03 | 6,050.00 | 6,130.00 | 5,730.00 | 5,830.00 | 5,474.79 | 234,375 |
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.