Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea · Delayed Price · Currency is KRW 5,680.00
+20.00 (0.35%)
At close: Sep 19, 2025
Brainzcompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,680.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.35% | 7,622 |
| Sep 18, 2025 | 5,610.00 | 6,010.00 | 5,500.00 | 5,660.00 | 5,660.00 | 1.07% | 40,482 |
| Sep 17, 2025 | 5,480.00 | 5,600.00 | 5,420.00 | 5,600.00 | 5,600.00 | 2.19% | 11,576 |
| Sep 16, 2025 | 5,580.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,480.00 | -1.62% | 11,608 |
| Sep 15, 2025 | 5,740.00 | 5,740.00 | 5,530.00 | 5,570.00 | 5,570.00 | -2.45% | 13,177 |
| Sep 12, 2025 | 5,660.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,710.00 | 0.88% | 17,991 |
| Sep 11, 2025 | 5,620.00 | 5,750.00 | 5,540.00 | 5,660.00 | 5,660.00 | 1.25% | 7,880 |
| Sep 10, 2025 | 5,490.00 | 5,590.00 | 5,440.00 | 5,590.00 | 5,590.00 | 2.01% | 12,595 |
| Sep 9, 2025 | 5,480.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,480.00 | - | 7,406 |
| Sep 8, 2025 | 5,500.00 | 5,520.00 | 5,410.00 | 5,480.00 | 5,480.00 | -0.36% | 7,199 |
| Sep 5, 2025 | 5,550.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,500.00 | -0.90% | 19,587 |
| Sep 4, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.89% | 14,037 |
| Sep 3, 2025 | 5,650.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.58% | 5,212 |
| Sep 2, 2025 | 5,650.00 | 5,750.00 | 5,600.00 | 5,690.00 | 5,690.00 | - | 3,763 |
| Sep 1, 2025 | 5,790.00 | 5,790.00 | 5,550.00 | 5,690.00 | 5,690.00 | -0.70% | 4,156 |
| Aug 29, 2025 | 5,710.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.17% | 8,275 |
| Aug 28, 2025 | 5,770.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.35% | 1,961 |
| Aug 27, 2025 | 5,820.00 | 5,830.00 | 5,650.00 | 5,740.00 | 5,740.00 | -1.20% | 7,170 |
| Aug 26, 2025 | 5,790.00 | 5,810.00 | 5,770.00 | 5,810.00 | 5,810.00 | 0.52% | 2,417 |
| Aug 25, 2025 | 5,740.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.70% | 4,131 |
| Aug 22, 2025 | 5,740.00 | 5,760.00 | 5,600.00 | 5,740.00 | 5,740.00 | 1.06% | 4,382 |
| Aug 21, 2025 | 5,640.00 | 5,710.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.35% | 3,412 |
| Aug 20, 2025 | 5,650.00 | 5,670.00 | 5,530.00 | 5,660.00 | 5,660.00 | 0.18% | 7,057 |
| Aug 19, 2025 | 5,850.00 | 5,850.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.05% | 5,865 |
| Aug 18, 2025 | 5,860.00 | 5,890.00 | 5,700.00 | 5,710.00 | 5,710.00 | -2.89% | 17,238 |
| Aug 14, 2025 | 5,890.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,880.00 | -0.51% | 4,391 |
| Aug 13, 2025 | 5,910.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,910.00 | - | 5,618 |
| Aug 12, 2025 | 5,900.00 | 5,980.00 | 5,900.00 | 5,910.00 | 5,910.00 | - | 8,887 |
| Aug 11, 2025 | 6,010.00 | 6,010.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.66% | 11,148 |
| Aug 8, 2025 | 6,170.00 | 6,170.00 | 5,930.00 | 6,010.00 | 6,010.00 | -1.31% | 15,579 |
| Aug 7, 2025 | 5,980.00 | 6,110.00 | 5,960.00 | 6,090.00 | 6,090.00 | 1.16% | 5,232 |
| Aug 6, 2025 | 5,920.00 | 6,060.00 | 5,920.00 | 6,020.00 | 6,020.00 | -0.17% | 10,764 |
| Aug 5, 2025 | 6,120.00 | 6,120.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.82% | 10,277 |
| Aug 4, 2025 | 6,080.00 | 6,140.00 | 5,930.00 | 6,080.00 | 6,080.00 | - | 15,129 |
| Aug 1, 2025 | 6,200.00 | 6,210.00 | 6,030.00 | 6,080.00 | 6,080.00 | -1.94% | 26,062 |
| Jul 31, 2025 | 6,260.00 | 6,320.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.96% | 30,358 |
| Jul 30, 2025 | 6,300.00 | 6,310.00 | 6,170.00 | 6,260.00 | 6,260.00 | 0.64% | 21,200 |
| Jul 29, 2025 | 6,280.00 | 6,330.00 | 5,850.00 | 6,220.00 | 6,220.00 | -0.16% | 48,124 |
| Jul 28, 2025 | 6,090.00 | 6,290.00 | 6,030.00 | 6,230.00 | 6,230.00 | 2.47% | 38,741 |
| Jul 25, 2025 | 5,880.00 | 6,110.00 | 5,880.00 | 6,080.00 | 6,080.00 | 3.93% | 33,866 |
| Jul 24, 2025 | 5,970.00 | 6,560.00 | 5,800.00 | 5,850.00 | 5,850.00 | -2.01% | 169,694 |
| Jul 23, 2025 | 6,130.00 | 6,180.00 | 5,950.00 | 5,970.00 | 5,970.00 | -3.71% | 39,458 |
| Jul 22, 2025 | 6,200.00 | 6,280.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 16,799 |
| Jul 21, 2025 | 6,200.00 | 6,310.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.48% | 16,406 |
| Jul 18, 2025 | 6,330.00 | 6,350.00 | 6,160.00 | 6,230.00 | 6,230.00 | -1.42% | 10,207 |
| Jul 17, 2025 | 6,340.00 | 6,340.00 | 6,260.00 | 6,320.00 | 6,320.00 | -0.32% | 25,913 |
| Jul 16, 2025 | 6,350.00 | 6,370.00 | 6,250.00 | 6,340.00 | 6,340.00 | -0.16% | 38,634 |
| Jul 15, 2025 | 6,200.00 | 6,830.00 | 6,200.00 | 6,350.00 | 6,350.00 | 2.92% | 333,638 |
| Jul 14, 2025 | 6,080.00 | 6,170.00 | 6,030.00 | 6,170.00 | 6,170.00 | 0.16% | 18,473 |
| Jul 11, 2025 | 6,270.00 | 6,270.00 | 6,080.00 | 6,160.00 | 6,160.00 | -0.32% | 22,475 |