Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea · Delayed Price · Currency is KRW 4,180.00
+120.00 (2.96%)
At close: Mar 6, 2026
Brainzcompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4,770.00 | 4,895.00 | 4,705.00 | 4,845.00 | 4,845.00 | 1.57% | 15,562 |
| Jan 9, 2026 | 4,790.00 | 5,210.00 | 4,715.00 | 4,770.00 | 4,770.00 | 0.10% | 23,629 |
| Jan 8, 2026 | 4,950.00 | 4,955.00 | 4,765.00 | 4,765.00 | 4,765.00 | -3.74% | 34,452 |
| Jan 7, 2026 | 4,985.00 | 5,020.00 | 4,890.00 | 4,950.00 | 4,950.00 | -1.20% | 29,253 |
| Jan 6, 2026 | 5,260.00 | 5,360.00 | 4,995.00 | 5,010.00 | 5,010.00 | -5.47% | 45,711 |
| Jan 5, 2026 | 5,400.00 | 5,460.00 | 5,300.00 | 5,300.00 | 5,300.00 | -0.93% | 14,100 |
| Jan 2, 2026 | 5,340.00 | 5,370.00 | 5,280.00 | 5,350.00 | 5,350.00 | - | 7,056 |
| Dec 30, 2025 | 5,350.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.74% | 9,230 |
| Dec 29, 2025 | 5,270.00 | 5,480.00 | 5,270.00 | 5,390.00 | 5,390.00 | 2.28% | 9,450 |
| Dec 26, 2025 | 5,270.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,210.00 | - | 5,914 |
| Dec 24, 2025 | 5,380.00 | 5,400.00 | 5,270.00 | 5,270.00 | 5,210.00 | -2.04% | 14,404 |
| Dec 23, 2025 | 5,430.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,318.75 | 0.94% | 10,155 |
| Dec 22, 2025 | 5,400.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,269.32 | -1.30% | 18,825 |
| Dec 19, 2025 | 5,510.00 | 5,590.00 | 5,390.00 | 5,400.00 | 5,338.52 | -1.82% | 17,749 |
| Dec 18, 2025 | 5,480.00 | 5,620.00 | 5,400.00 | 5,500.00 | 5,437.38 | -0.72% | 30,554 |