Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,490.00 | 8,500.00 | 8,120.00 | 8,170.00 | 7,521.78 | 416,496 |
| 2024-10-29 | 8,560.00 | 8,560.00 | 8,300.00 | 8,450.00 | 7,779.56 | 261,477 |
| 2024-10-28 | 8,690.00 | 8,750.00 | 8,460.00 | 8,570.00 | 7,890.04 | 217,675 |
| 2024-10-25 | 8,500.00 | 8,920.00 | 8,480.00 | 8,580.00 | 7,899.25 | 411,008 |
| 2024-10-24 | 8,640.00 | 8,760.00 | 8,300.00 | 8,480.00 | 7,807.18 | 820,166 |
| 2024-10-23 | 8,870.00 | 8,960.00 | 8,590.00 | 8,760.00 | 8,064.97 | 407,873 |
| 2024-10-22 | 9,370.00 | 9,440.00 | 8,730.00 | 8,900.00 | 8,193.86 | 742,568 |
| 2024-10-21 | 9,250.00 | 9,500.00 | 9,130.00 | 9,390.00 | 8,644.98 | 327,638 |
| 2024-10-18 | 9,430.00 | 9,600.00 | 9,290.00 | 9,340.00 | 8,598.95 | 357,415 |
| 2024-10-17 | 10,020.00 | 10,110.00 | 9,320.00 | 9,320.00 | 8,580.54 | 800,867 |
| 2024-10-16 | 10,000.00 | 10,350.00 | 9,900.00 | 10,120.00 | 9,317.06 | 382,449 |
| 2024-10-15 | 10,400.00 | 10,400.00 | 9,430.00 | 10,120.00 | 9,317.06 | 1,120,385 |
| 2024-10-14 | 10,360.00 | 10,500.00 | 10,190.00 | 10,350.00 | 9,528.82 | 338,972 |
| 2024-10-11 | 10,060.00 | 10,530.00 | 9,960.00 | 10,500.00 | 9,666.91 | 830,671 |
| 2024-10-10 | 10,320.00 | 10,510.00 | 10,050.00 | 10,170.00 | 9,363.10 | 857,824 |
| 2024-10-08 | 11,630.00 | 11,860.00 | 10,450.00 | 10,450.00 | 9,620.88 | 2,708,830 |
| 2024-10-07 | 12,540.00 | 13,380.00 | 11,700.00 | 11,880.00 | 10,937.42 | 2,331,468 |
| 2024-10-04 | 12,390.00 | 12,730.00 | 11,900.00 | 12,540.00 | 11,545.06 | 1,485,219 |
| 2024-10-02 | 12,810.00 | 12,870.00 | 12,140.00 | 12,540.00 | 11,545.06 | 2,513,403 |
| 2024-09-30 | 10,710.00 | 12,770.00 | 10,610.00 | 12,440.00 | 11,452.99 | 8,453,227 |
| 2024-09-27 | 10,580.00 | 11,540.00 | 10,470.00 | 10,710.00 | 9,860.25 | 1,805,547 |
| 2024-09-26 | 11,040.00 | 11,490.00 | 10,250.00 | 10,450.00 | 9,620.88 | 1,511,685 |
| 2024-09-25 | 11,150.00 | 11,680.00 | 10,770.00 | 10,980.00 | 10,108.83 | 1,308,595 |
| 2024-09-24 | 10,280.00 | 10,980.00 | 10,060.00 | 10,940.00 | 10,072.00 | 518,822 |
| 2024-09-23 | 10,580.00 | 10,820.00 | 10,110.00 | 10,280.00 | 9,464.37 | 468,269 |
| 2024-09-20 | 9,270.00 | 10,690.00 | 9,260.00 | 10,580.00 | 9,740.57 | 1,174,550 |
| 2024-09-19 | 9,480.00 | 9,560.00 | 9,130.00 | 9,310.00 | 8,571.33 | 226,766 |
| 2024-09-13 | 9,410.00 | 9,860.00 | 9,300.00 | 9,480.00 | 8,727.84 | 397,647 |
| 2024-09-12 | 9,430.00 | 9,500.00 | 9,240.00 | 9,310.00 | 8,571.33 | 304,330 |
| 2024-09-11 | 9,250.00 | 9,730.00 | 9,220.00 | 9,360.00 | 8,617.36 | 510,265 |
| 2024-09-10 | 9,250.00 | 9,340.00 | 9,040.00 | 9,200.00 | 8,470.06 | 235,645 |
| 2024-09-09 | 8,950.00 | 9,450.00 | 8,940.00 | 9,250.00 | 8,516.09 | 337,695 |
| 2024-09-06 | 9,420.00 | 9,550.00 | 8,850.00 | 9,360.00 | 8,617.36 | 654,291 |
| 2024-09-05 | 9,700.00 | 10,070.00 | 9,330.00 | 9,460.00 | 8,709.43 | 647,313 |
| 2024-09-04 | 10,020.00 | 10,490.00 | 9,480.00 | 9,610.00 | 8,847.53 | 1,294,324 |
| 2024-09-03 | 10,600.00 | 10,960.00 | 10,320.00 | 10,730.00 | 9,878.67 | 525,365 |
| 2024-09-02 | 11,400.00 | 11,520.00 | 10,530.00 | 10,740.00 | 9,887.87 | 689,893 |
| 2024-08-30 | 10,920.00 | 11,760.00 | 10,840.00 | 11,320.00 | 10,421.85 | 1,226,700 |
| 2024-08-29 | 11,180.00 | 11,290.00 | 10,750.00 | 10,900.00 | 10,035.18 | 574,345 |
| 2024-08-28 | 11,000.00 | 11,900.00 | 10,930.00 | 11,320.00 | 10,421.85 | 1,877,182 |
| 2024-08-27 | 10,560.00 | 11,330.00 | 10,460.00 | 10,940.00 | 10,072.00 | 1,314,649 |
| 2024-08-26 | 10,250.00 | 10,760.00 | 10,240.00 | 10,520.00 | 9,685.33 | 441,199 |
| 2024-08-23 | 10,200.00 | 10,480.00 | 10,010.00 | 10,320.00 | 9,501.20 | 469,557 |
| 2024-08-22 | 10,540.00 | 10,910.00 | 10,180.00 | 10,420.00 | 9,593.26 | 466,737 |
| 2024-08-21 | 10,760.00 | 10,880.00 | 10,340.00 | 10,640.00 | 9,795.81 | 571,257 |
| 2024-08-20 | 10,390.00 | 11,080.00 | 10,290.00 | 10,950.00 | 10,081.21 | 1,075,366 |
| 2024-08-19 | 10,680.00 | 10,720.00 | 9,900.00 | 10,190.00 | 9,381.51 | 1,103,090 |
| 2024-08-16 | 10,380.00 | 11,080.00 | 10,240.00 | 10,790.00 | 9,933.90 | 1,535,569 |
| 2024-08-14 | 10,880.00 | 10,900.00 | 10,090.00 | 10,290.00 | 9,473.58 | 1,580,297 |
| 2024-08-13 | 11,100.00 | 11,480.00 | 10,470.00 | 10,780.00 | 9,924.70 | 1,539,404 |
| 2024-08-12 | 11,370.00 | 11,630.00 | 11,040.00 | 11,190.00 | 10,302.17 | 1,623,434 |
| 2024-08-09 | 10,820.00 | 12,280.00 | 10,780.00 | 11,430.00 | 10,523.13 | 12,992,640 |
| 2024-08-08 | 8,120.00 | 10,630.00 | 8,090.00 | 10,630.00 | 9,786.60 | 5,648,595 |
| 2024-08-07 | 7,180.00 | 8,220.00 | 7,140.00 | 8,180.00 | 7,530.99 | 729,172 |
| 2024-08-06 | 6,920.00 | 7,330.00 | 6,840.00 | 7,180.00 | 6,610.33 | 573,268 |
| 2024-08-05 | 7,490.00 | 7,620.00 | 6,000.00 | 6,570.00 | 6,048.73 | 1,356,069 |
| 2024-08-02 | 8,290.00 | 8,290.00 | 7,840.00 | 7,850.00 | 7,227.17 | 582,078 |
| 2024-08-01 | 7,860.00 | 8,520.00 | 7,800.00 | 8,430.00 | 7,761.15 | 759,184 |
| 2024-07-31 | 8,100.00 | 8,150.00 | 7,750.00 | 7,930.00 | 7,300.82 | 214,105 |
| 2024-07-30 | 8,080.00 | 8,350.00 | 7,950.00 | 8,150.00 | 7,503.37 | 440,653 |
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.