Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea · Delayed Price · Currency is KRW 4,950.00
-80.00 (-1.59%)
At close: Nov 19, 2025
Brainzcompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,020.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.59% | 12,336 |
| Nov 18, 2025 | 5,050.00 | 5,110.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.98% | 7,921 |
| Nov 17, 2025 | 5,110.00 | 5,140.00 | 4,975.00 | 5,080.00 | 5,080.00 | -0.59% | 8,100 |
| Nov 14, 2025 | 5,180.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | -2.29% | 2,784 |
| Nov 13, 2025 | 5,220.00 | 5,260.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.77% | 4,610 |
| Nov 12, 2025 | 5,150.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 0.97% | 3,739 |
| Nov 11, 2025 | 5,110.00 | 5,220.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.39% | 5,562 |
| Nov 10, 2025 | 5,030.00 | 5,120.00 | 5,030.00 | 5,120.00 | 5,120.00 | 1.79% | 5,977 |
| Nov 7, 2025 | 5,020.00 | 5,210.00 | 4,765.00 | 5,030.00 | 5,030.00 | 0.20% | 8,108 |
| Nov 6, 2025 | 4,955.00 | 5,100.00 | 4,930.00 | 5,020.00 | 5,020.00 | 1.83% | 7,789 |
| Nov 5, 2025 | 5,110.00 | 5,180.00 | 4,855.00 | 4,930.00 | 4,930.00 | -3.71% | 44,436 |
| Nov 4, 2025 | 5,150.00 | 5,240.00 | 5,110.00 | 5,120.00 | 5,120.00 | -1.35% | 14,705 |
| Nov 3, 2025 | 5,210.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.38% | 9,741 |
| Oct 31, 2025 | 5,190.00 | 5,220.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.39% | 3,188 |
| Oct 30, 2025 | 5,170.00 | 5,230.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.57% | 19,167 |
| Oct 29, 2025 | 5,240.00 | 5,270.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.38% | 10,835 |
| Oct 28, 2025 | 5,230.00 | 5,360.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.38% | 10,283 |
| Oct 27, 2025 | 5,330.00 | 5,370.00 | 5,150.00 | 5,260.00 | 5,260.00 | -1.13% | 9,331 |
| Oct 24, 2025 | 5,330.00 | 5,420.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.19% | 11,446 |
| Oct 23, 2025 | 5,290.00 | 5,490.00 | 5,220.00 | 5,330.00 | 5,330.00 | 0.76% | 13,287 |
| Oct 22, 2025 | 5,430.00 | 5,430.00 | 5,240.00 | 5,290.00 | 5,290.00 | -2.22% | 15,582 |
| Oct 21, 2025 | 5,410.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,410.00 | - | 8,237 |
| Oct 20, 2025 | 5,510.00 | 5,510.00 | 5,240.00 | 5,410.00 | 5,410.00 | -1.28% | 20,333 |
| Oct 17, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.44% | 4,530 |
| Oct 16, 2025 | 5,590.00 | 5,590.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.54% | 10,204 |
| Oct 15, 2025 | 5,480.00 | 5,600.00 | 5,470.00 | 5,590.00 | 5,590.00 | 1.82% | 11,973 |
| Oct 14, 2025 | 5,540.00 | 5,630.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.90% | 10,260 |
| Oct 13, 2025 | 5,560.00 | 5,630.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.36% | 6,542 |
| Oct 10, 2025 | 5,560.00 | 5,570.00 | 5,490.00 | 5,560.00 | 5,560.00 | 0.54% | 6,095 |
| Oct 2, 2025 | 5,560.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,530.00 | 0.73% | 11,508 |
| Oct 1, 2025 | 5,540.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.90% | 9,641 |
| Sep 30, 2025 | 5,660.00 | 5,690.00 | 5,470.00 | 5,540.00 | 5,540.00 | -2.12% | 21,846 |
| Sep 29, 2025 | 5,650.00 | 5,810.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.18% | 27,538 |
| Sep 26, 2025 | 5,750.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.88% | 35,375 |
| Sep 25, 2025 | 5,600.00 | 6,650.00 | 5,550.00 | 5,700.00 | 5,700.00 | 2.33% | 911,997 |
| Sep 24, 2025 | 5,640.00 | 5,730.00 | 5,570.00 | 5,570.00 | 5,570.00 | -0.71% | 6,600 |
| Sep 23, 2025 | 5,750.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.41% | 5,773 |
| Sep 22, 2025 | 5,680.00 | 5,690.00 | 5,580.00 | 5,690.00 | 5,690.00 | 0.18% | 6,795 |
| 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 |