Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea · Delayed Price · Currency is KRW 4,440.00
-45.00 (-1.00%)
At close: Mar 27, 2026
Brainzcompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,370.00 | 4,460.00 | 4,350.00 | 4,440.00 | 4,440.00 | -1.00% | 5,979 |
| Mar 26, 2026 | 4,510.00 | 4,510.00 | 4,400.00 | 4,485.00 | 4,485.00 | 0.45% | 6,984 |
| Mar 25, 2026 | 4,340.00 | 4,600.00 | 4,340.00 | 4,465.00 | 4,465.00 | 2.06% | 8,114 |
| Mar 24, 2026 | 4,245.00 | 4,405.00 | 4,245.00 | 4,375.00 | 4,375.00 | 4.17% | 10,246 |
| Mar 23, 2026 | 4,470.00 | 4,470.00 | 4,200.00 | 4,200.00 | 4,200.00 | -6.77% | 5,034 |
| Mar 20, 2026 | 4,480.00 | 4,545.00 | 4,385.00 | 4,505.00 | 4,505.00 | 0.45% | 6,578 |
| Mar 19, 2026 | 4,465.00 | 4,495.00 | 4,375.00 | 4,485.00 | 4,485.00 | 0.22% | 5,957 |
| Mar 18, 2026 | 4,465.00 | 4,495.00 | 4,410.00 | 4,475.00 | 4,475.00 | 0.79% | 17,011 |
| Mar 17, 2026 | 4,360.00 | 4,500.00 | 4,350.00 | 4,440.00 | 4,440.00 | 1.83% | 15,328 |
| Mar 16, 2026 | 4,320.00 | 4,385.00 | 4,270.00 | 4,360.00 | 4,360.00 | 1.87% | 17,137 |
| Mar 13, 2026 | 4,200.00 | 4,335.00 | 4,120.00 | 4,280.00 | 4,280.00 | 2.27% | 9,295 |
| Mar 12, 2026 | 4,155.00 | 4,245.00 | 4,125.00 | 4,185.00 | 4,185.00 | 0.72% | 4,899 |
| Mar 11, 2026 | 4,125.00 | 4,155.00 | 4,080.00 | 4,155.00 | 4,155.00 | 0.73% | 13,482 |
| Mar 10, 2026 | 3,970.00 | 4,175.00 | 3,970.00 | 4,125.00 | 4,125.00 | 4.43% | 25,538 |
| Mar 9, 2026 | 4,170.00 | 4,170.00 | 3,880.00 | 3,950.00 | 3,950.00 | -5.50% | 27,944 |
| Mar 6, 2026 | 4,070.00 | 4,200.00 | 3,910.00 | 4,180.00 | 4,180.00 | 2.96% | 24,766 |
| Mar 5, 2026 | 3,950.00 | 4,200.00 | 3,900.00 | 4,060.00 | 4,060.00 | 3.70% | 35,114 |
| Mar 4, 2026 | 4,350.00 | 4,350.00 | 3,910.00 | 3,915.00 | 3,915.00 | -11.43% | 49,003 |
| Mar 3, 2026 | 4,595.00 | 4,595.00 | 4,390.00 | 4,420.00 | 4,420.00 | -3.91% | 20,188 |
| Feb 27, 2026 | 4,680.00 | 4,680.00 | 4,525.00 | 4,600.00 | 4,600.00 | -0.22% | 16,696 |
| Feb 26, 2026 | 4,700.00 | 4,740.00 | 4,600.00 | 4,610.00 | 4,610.00 | -1.91% | 28,004 |
| Feb 25, 2026 | 4,750.00 | 4,780.00 | 4,685.00 | 4,700.00 | 4,700.00 | -1.05% | 29,376 |
| Feb 24, 2026 | 4,745.00 | 4,770.00 | 4,660.00 | 4,750.00 | 4,750.00 | 0.11% | 10,595 |
| Feb 23, 2026 | 4,685.00 | 4,750.00 | 4,650.00 | 4,745.00 | 4,745.00 | 1.28% | 17,417 |
| Feb 20, 2026 | 4,710.00 | 4,750.00 | 4,645.00 | 4,685.00 | 4,685.00 | -0.53% | 17,575 |
| Feb 19, 2026 | 4,630.00 | 4,710.00 | 4,610.00 | 4,710.00 | 4,710.00 | 0.21% | 11,807 |
| Feb 13, 2026 | 4,740.00 | 4,765.00 | 4,645.00 | 4,700.00 | 4,700.00 | -0.95% | 10,830 |
| Feb 12, 2026 | 4,730.00 | 4,775.00 | 4,705.00 | 4,745.00 | 4,745.00 | 0.32% | 7,724 |
| Feb 11, 2026 | 4,755.00 | 4,800.00 | 4,690.00 | 4,730.00 | 4,730.00 | -0.53% | 16,741 |
| Feb 10, 2026 | 4,740.00 | 4,770.00 | 4,715.00 | 4,755.00 | 4,755.00 | 0.74% | 19,015 |
| Feb 9, 2026 | 4,650.00 | 4,795.00 | 4,650.00 | 4,720.00 | 4,720.00 | 0.64% | 21,775 |
| Feb 6, 2026 | 4,700.00 | 4,700.00 | 4,550.00 | 4,690.00 | 4,690.00 | -0.42% | 19,605 |
| Feb 5, 2026 | 4,765.00 | 4,790.00 | 4,690.00 | 4,710.00 | 4,710.00 | -0.84% | 14,199 |
| Feb 4, 2026 | 4,825.00 | 4,845.00 | 4,740.00 | 4,750.00 | 4,750.00 | -1.55% | 18,819 |
| Feb 3, 2026 | 4,595.00 | 4,900.00 | 4,595.00 | 4,825.00 | 4,825.00 | 5.01% | 32,856 |
| Feb 2, 2026 | 4,820.00 | 4,840.00 | 4,595.00 | 4,595.00 | 4,595.00 | -5.74% | 38,440 |
| Jan 30, 2026 | 4,950.00 | 4,970.00 | 4,865.00 | 4,875.00 | 4,875.00 | -1.52% | 14,027 |
| Jan 29, 2026 | 4,970.00 | 4,970.00 | 4,875.00 | 4,950.00 | 4,950.00 | -0.40% | 14,990 |
| Jan 28, 2026 | 4,965.00 | 4,975.00 | 4,890.00 | 4,970.00 | 4,970.00 | 0.10% | 21,989 |
| Jan 27, 2026 | 5,000.00 | 5,000.00 | 4,890.00 | 4,965.00 | 4,965.00 | 0.30% | 10,512 |
| Jan 26, 2026 | 4,860.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,950.00 | 2.06% | 12,756 |
| Jan 23, 2026 | 4,845.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.10% | 22,544 |
| Jan 22, 2026 | 4,990.00 | 4,990.00 | 4,835.00 | 4,845.00 | 4,845.00 | -2.91% | 34,289 |
| Jan 21, 2026 | 5,040.00 | 5,100.00 | 4,915.00 | 4,990.00 | 4,990.00 | -1.19% | 10,339 |
| Jan 20, 2026 | 4,975.00 | 5,090.00 | 4,895.00 | 5,050.00 | 5,050.00 | 1.51% | 17,747 |
| Jan 19, 2026 | 4,810.00 | 5,030.00 | 4,795.00 | 4,975.00 | 4,975.00 | 3.00% | 17,275 |
| Jan 16, 2026 | 4,880.00 | 4,880.00 | 4,815.00 | 4,830.00 | 4,830.00 | -0.62% | 5,700 |
| Jan 15, 2026 | 4,825.00 | 4,930.00 | 4,800.00 | 4,860.00 | 4,860.00 | 0.21% | 6,693 |
| Jan 14, 2026 | 4,800.00 | 4,855.00 | 4,765.00 | 4,850.00 | 4,850.00 | 1.04% | 5,960 |
| Jan 13, 2026 | 4,845.00 | 5,090.00 | 4,710.00 | 4,800.00 | 4,800.00 | -0.93% | 9,273 |