Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,170.00 | 6,230.00 | 6,110.00 | 6,130.00 | 5,756.51 | 72,152 |
| 2025-01-24 | 6,190.00 | 6,230.00 | 6,070.00 | 6,160.00 | 5,784.68 | 72,824 |
| 2025-01-23 | 6,470.00 | 6,470.00 | 6,070.00 | 6,120.00 | 5,634.43 | 380,669 |
| 2025-01-22 | 6,570.00 | 6,570.00 | 6,400.00 | 6,460.00 | 5,947.45 | 222,414 |
| 2025-01-21 | 6,800.00 | 6,850.00 | 6,490.00 | 6,510.00 | 5,993.49 | 365,755 |
| 2025-01-20 | 6,630.00 | 6,980.00 | 6,620.00 | 6,800.00 | 6,260.48 | 377,289 |
| 2025-01-17 | 6,750.00 | 6,880.00 | 6,590.00 | 6,600.00 | 6,076.35 | 213,027 |
| 2025-01-16 | 6,340.00 | 6,800.00 | 6,330.00 | 6,750.00 | 6,214.44 | 495,046 |
| 2025-01-15 | 6,450.00 | 6,520.00 | 6,240.00 | 6,300.00 | 5,800.15 | 285,690 |
| 2025-01-14 | 6,460.00 | 6,610.00 | 6,290.00 | 6,450.00 | 5,938.25 | 245,267 |
| 2025-01-13 | 6,610.00 | 6,670.00 | 6,450.00 | 6,450.00 | 5,938.25 | 163,450 |
| 2025-01-10 | 6,650.00 | 6,650.00 | 6,520.00 | 6,610.00 | 6,085.55 | 107,211 |
| 2025-01-09 | 6,650.00 | 6,690.00 | 6,480.00 | 6,560.00 | 6,039.52 | 149,537 |
| 2025-01-08 | 6,530.00 | 6,690.00 | 6,310.00 | 6,600.00 | 6,076.35 | 260,598 |
| 2025-01-07 | 6,650.00 | 6,770.00 | 6,500.00 | 6,550.00 | 6,030.31 | 194,123 |
| 2025-01-06 | 6,560.00 | 6,940.00 | 6,550.00 | 6,640.00 | 6,113.17 | 538,499 |
| 2025-01-03 | 6,380.00 | 6,630.00 | 6,250.00 | 6,560.00 | 6,039.52 | 299,798 |
| 2025-01-02 | 6,250.00 | 6,470.00 | 6,150.00 | 6,380.00 | 5,873.80 | 172,120 |
| 2024-12-30 | 6,050.00 | 6,370.00 | 6,050.00 | 6,190.00 | 5,698.88 | 172,773 |
| 2024-12-27 | 6,320.00 | 6,500.00 | 6,120.00 | 6,150.00 | 5,662.05 | 255,780 |
| 2024-12-26 | 6,410.00 | 6,700.00 | 6,280.00 | 6,440.00 | 5,929.04 | 514,120 |
| 2024-12-24 | 6,540.00 | 6,600.00 | 6,250.00 | 6,270.00 | 5,772.53 | 234,307 |
| 2024-12-23 | 6,430.00 | 6,850.00 | 6,430.00 | 6,530.00 | 6,011.90 | 571,637 |
| 2024-12-20 | 6,470.00 | 6,600.00 | 6,260.00 | 6,390.00 | 5,883.01 | 455,706 |
| 2024-12-19 | 6,060.00 | 6,730.00 | 5,980.00 | 6,540.00 | 6,021.11 | 749,565 |
| 2024-12-18 | 6,210.00 | 6,300.00 | 6,080.00 | 6,220.00 | 5,726.50 | 232,122 |
| 2024-12-17 | 6,390.00 | 6,390.00 | 6,170.00 | 6,230.00 | 5,735.70 | 277,136 |
| 2024-12-16 | 6,390.00 | 6,420.00 | 6,220.00 | 6,390.00 | 5,883.01 | 411,507 |
| 2024-12-13 | 6,550.00 | 6,550.00 | 6,290.00 | 6,390.00 | 5,883.01 | 483,486 |
| 2024-12-12 | 6,440.00 | 6,690.00 | 6,350.00 | 6,550.00 | 6,030.31 | 829,070 |
| 2024-12-11 | 6,440.00 | 6,680.00 | 6,190.00 | 6,240.00 | 5,744.91 | 1,713,199 |
| 2024-12-10 | 5,330.00 | 6,270.00 | 5,270.00 | 6,050.00 | 5,569.98 | 1,421,011 |
| 2024-12-09 | 5,210.00 | 5,340.00 | 5,060.00 | 5,100.00 | 4,695.36 | 293,654 |
| 2024-12-06 | 5,500.00 | 5,610.00 | 5,050.00 | 5,390.00 | 4,962.35 | 371,811 |
| 2024-12-05 | 5,600.00 | 5,630.00 | 5,440.00 | 5,500.00 | 5,063.62 | 283,863 |
| 2024-12-04 | 5,700.00 | 5,860.00 | 5,540.00 | 5,600.00 | 5,155.69 | 276,932 |
| 2024-12-03 | 5,490.00 | 5,890.00 | 5,490.00 | 5,880.00 | 5,413.47 | 481,480 |
| 2024-12-02 | 5,810.00 | 5,840.00 | 5,510.00 | 5,530.00 | 5,091.24 | 446,662 |
| 2024-11-29 | 5,970.00 | 6,010.00 | 5,800.00 | 5,800.00 | 5,339.82 | 266,218 |
| 2024-11-28 | 6,060.00 | 6,140.00 | 5,880.00 | 5,970.00 | 5,496.33 | 379,022 |
| 2024-11-27 | 6,150.00 | 6,230.00 | 6,050.00 | 6,090.00 | 5,606.81 | 361,439 |
| 2024-11-26 | 6,250.00 | 6,870.00 | 6,070.00 | 6,150.00 | 5,662.05 | 1,710,964 |
| 2024-11-25 | 6,100.00 | 6,280.00 | 6,080.00 | 6,190.00 | 5,698.88 | 237,657 |
| 2024-11-22 | 6,110.00 | 6,380.00 | 6,060.00 | 6,090.00 | 5,606.81 | 408,185 |
| 2024-11-21 | 6,250.00 | 6,400.00 | 6,110.00 | 6,140.00 | 5,652.84 | 383,500 |
| 2024-11-20 | 6,510.00 | 7,380.00 | 6,250.00 | 6,250.00 | 5,754.12 | 2,604,493 |
| 2024-11-19 | 6,520.00 | 6,680.00 | 6,460.00 | 6,560.00 | 6,039.52 | 209,226 |
| 2024-11-18 | 6,840.00 | 6,840.00 | 6,550.00 | 6,590.00 | 6,067.14 | 383,717 |
| 2024-11-15 | 6,670.00 | 6,890.00 | 6,500.00 | 6,860.00 | 6,315.72 | 487,601 |
| 2024-11-14 | 6,710.00 | 6,980.00 | 6,540.00 | 6,540.00 | 6,021.11 | 429,334 |
| 2024-11-13 | 6,850.00 | 7,060.00 | 6,720.00 | 6,770.00 | 6,232.86 | 379,629 |
| 2024-11-12 | 7,120.00 | 7,210.00 | 6,800.00 | 6,950.00 | 6,398.58 | 362,269 |
| 2024-11-11 | 7,310.00 | 7,340.00 | 7,130.00 | 7,210.00 | 6,637.95 | 318,509 |
| 2024-11-08 | 7,480.00 | 7,610.00 | 7,280.00 | 7,360.00 | 6,776.05 | 338,795 |
| 2024-11-07 | 7,410.00 | 7,590.00 | 7,200.00 | 7,470.00 | 6,877.32 | 289,407 |
| 2024-11-06 | 7,620.00 | 7,770.00 | 7,300.00 | 7,420.00 | 6,831.29 | 461,932 |
| 2024-11-05 | 8,270.00 | 8,310.00 | 7,320.00 | 7,530.00 | 6,932.56 | 1,244,993 |
| 2024-11-04 | 7,970.00 | 8,390.00 | 7,790.00 | 8,260.00 | 7,604.64 | 577,585 |
| 2024-11-01 | 8,130.00 | 9,010.00 | 7,880.00 | 7,970.00 | 7,337.65 | 2,208,187 |
| 2024-10-31 | 8,080.00 | 8,420.00 | 7,990.00 | 8,350.00 | 7,687.50 | 240,531 |
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.