Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea · Delayed Price · Currency is KRW 4,975.00
+145.00 (3.00%)
At close: Jan 19, 2026
Brainzcompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5,470.00 | 5,790.00 | 5,450.00 | 5,540.00 | 5,476.93 | 1.28% | 49,256 |
| Dec 16, 2025 | 5,550.00 | 5,750.00 | 5,410.00 | 5,470.00 | 5,407.72 | -1.44% | 76,870 |
| Dec 15, 2025 | 5,200.00 | 5,650.00 | 5,170.00 | 5,550.00 | 5,486.81 | 7.35% | 124,196 |
| Dec 12, 2025 | 5,180.00 | 5,290.00 | 5,140.00 | 5,170.00 | 5,111.14 | - | 16,063 |
| Dec 11, 2025 | 5,050.00 | 5,460.00 | 5,030.00 | 5,170.00 | 5,111.14 | 2.38% | 70,011 |
| Dec 10, 2025 | 5,030.00 | 5,150.00 | 5,010.00 | 5,050.00 | 4,992.50 | 0.80% | 15,344 |
| Dec 9, 2025 | 5,110.00 | 5,900.00 | 4,990.00 | 5,010.00 | 4,952.96 | -1.38% | 305,677 |
| Dec 8, 2025 | 5,030.00 | 5,130.00 | 4,990.00 | 5,080.00 | 5,022.16 | 0.99% | 8,787 |
| Dec 5, 2025 | 4,995.00 | 5,030.00 | 4,985.00 | 5,030.00 | 4,972.73 | - | 7,391 |
| Dec 4, 2025 | 5,050.00 | 5,060.00 | 4,975.00 | 5,030.00 | 4,972.73 | -0.20% | 8,770 |
| Dec 3, 2025 | 5,100.00 | 5,100.00 | 5,040.00 | 5,040.00 | 4,982.62 | -1.18% | 4,995 |
| Dec 2, 2025 | 5,120.00 | 5,160.00 | 5,060.00 | 5,100.00 | 5,041.94 | -0.58% | 1,954 |
| Dec 1, 2025 | 5,120.00 | 5,200.00 | 5,120.00 | 5,130.00 | 5,071.59 | 0.20% | 5,616 |
| Nov 28, 2025 | 5,110.00 | 5,170.00 | 5,040.00 | 5,120.00 | 5,061.71 | - | 8,247 |
| Nov 27, 2025 | 5,100.00 | 5,130.00 | 5,000.00 | 5,120.00 | 5,061.71 | 0.39% | 8,600 |
| Nov 26, 2025 | 5,070.00 | 5,110.00 | 5,010.00 | 5,100.00 | 5,041.94 | 2.10% | 3,401 |
| Nov 25, 2025 | 5,040.00 | 5,070.00 | 4,945.00 | 4,995.00 | 4,938.13 | -0.89% | 3,925 |
| Nov 24, 2025 | 5,060.00 | 5,070.00 | 4,975.00 | 5,040.00 | 4,982.62 | -0.59% | 4,956 |
| Nov 21, 2025 | 5,100.00 | 5,110.00 | 4,960.00 | 5,070.00 | 5,012.28 | -0.78% | 4,329 |
| Nov 20, 2025 | 4,950.00 | 5,200.00 | 4,930.00 | 5,110.00 | 5,051.82 | 3.23% | 2,696 |
| Nov 19, 2025 | 5,020.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,893.64 | -1.59% | 12,336 |
| Nov 18, 2025 | 5,050.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,972.73 | -0.98% | 7,921 |
| Nov 17, 2025 | 5,110.00 | 5,140.00 | 4,975.00 | 5,080.00 | 5,022.16 | -0.59% | 8,100 |
| Nov 14, 2025 | 5,180.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,051.82 | -2.29% | 2,784 |
| Nov 13, 2025 | 5,220.00 | 5,260.00 | 5,150.00 | 5,230.00 | 5,170.46 | 0.77% | 4,610 |
| Nov 12, 2025 | 5,150.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,130.91 | 0.97% | 3,739 |