Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea · Delayed Price · Currency is KRW 3,145.00
+85.00 (2.78%)
At close: Jul 31, 2026
Brainzcompany Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,060.00 | 3,215.00 | 3,060.00 | 3,145.00 | 3,145.00 | 2.78% | 10,108 |
| Jul 30, 2026 | 3,105.00 | 3,135.00 | 3,000.00 | 3,060.00 | 3,060.00 | -1.13% | 8,540 |
| Jul 29, 2026 | 2,965.00 | 3,295.00 | 2,965.00 | 3,095.00 | 3,095.00 | 4.92% | 113,846 |
| Jul 28, 2026 | 3,165.00 | 3,175.00 | 2,850.00 | 2,950.00 | 2,950.00 | -6.79% | 81,926 |
| Jul 27, 2026 | 3,125.00 | 3,315.00 | 3,105.00 | 3,165.00 | 3,165.00 | 1.28% | 29,667 |
| Jul 24, 2026 | 3,115.00 | 3,170.00 | 3,060.00 | 3,125.00 | 3,125.00 | 0.32% | 10,534 |
| Jul 23, 2026 | 3,170.00 | 3,240.00 | 2,925.00 | 3,115.00 | 3,115.00 | -1.11% | 130,974 |
| Jul 22, 2026 | 3,105.00 | 3,250.00 | 3,105.00 | 3,150.00 | 3,150.00 | 0.64% | 8,647 |
| Jul 21, 2026 | 2,935.00 | 3,200.00 | 2,935.00 | 3,130.00 | 3,130.00 | 1.62% | 15,047 |
| Jul 20, 2026 | 3,150.00 | 3,180.00 | 3,070.00 | 3,080.00 | 3,080.00 | -3.14% | 11,320 |
| Jul 16, 2026 | 3,320.00 | 3,320.00 | 3,175.00 | 3,180.00 | 3,180.00 | -1.85% | 3,323 |
| Jul 15, 2026 | 3,100.00 | 3,255.00 | 3,100.00 | 3,240.00 | 3,240.00 | 2.37% | 3,374 |
| Jul 14, 2026 | 3,235.00 | 3,260.00 | 3,080.00 | 3,165.00 | 3,165.00 | -0.16% | 22,684 |
| Jul 13, 2026 | 3,400.00 | 3,400.00 | 3,095.00 | 3,170.00 | 3,170.00 | -2.31% | 28,472 |
| Jul 10, 2026 | 3,215.00 | 3,330.00 | 3,200.00 | 3,245.00 | 3,245.00 | 0.93% | 11,120 |
| Jul 9, 2026 | 3,355.00 | 3,495.00 | 3,200.00 | 3,215.00 | 3,215.00 | -3.74% | 10,029 |
| Jul 8, 2026 | 3,350.00 | 3,405.00 | 3,205.00 | 3,340.00 | 3,340.00 | -0.30% | 10,558 |
| Jul 7, 2026 | 3,270.00 | 3,435.00 | 3,240.00 | 3,350.00 | 3,350.00 | 2.45% | 6,573 |
| Jul 6, 2026 | 3,345.00 | 3,445.00 | 3,270.00 | 3,270.00 | 3,270.00 | -2.10% | 13,099 |
| Jul 3, 2026 | 3,410.00 | 3,420.00 | 3,300.00 | 3,340.00 | 3,340.00 | -2.34% | 14,934 |
| Jul 2, 2026 | 3,460.00 | 3,475.00 | 3,310.00 | 3,420.00 | 3,420.00 | -1.16% | 10,372 |
| Jul 1, 2026 | 3,440.00 | 3,650.00 | 3,340.00 | 3,460.00 | 3,460.00 | 1.32% | 8,652 |
| Jun 30, 2026 | 3,420.00 | 3,470.00 | 3,285.00 | 3,415.00 | 3,415.00 | -0.15% | 7,772 |
| Jun 29, 2026 | 3,210.00 | 3,450.00 | 3,165.00 | 3,420.00 | 3,420.00 | 5.72% | 12,636 |
| Jun 26, 2026 | 3,365.00 | 3,365.00 | 3,135.00 | 3,235.00 | 3,235.00 | -3.86% | 18,379 |
| Jun 25, 2026 | 3,345.00 | 3,560.00 | 3,330.00 | 3,365.00 | 3,365.00 | 0.75% | 8,682 |
| Jun 24, 2026 | 3,505.00 | 3,520.00 | 3,330.00 | 3,340.00 | 3,340.00 | -4.71% | 19,097 |
| Jun 23, 2026 | 3,605.00 | 3,645.00 | 3,330.00 | 3,505.00 | 3,505.00 | -4.23% | 21,724 |
| Jun 22, 2026 | 3,740.00 | 3,795.00 | 3,630.00 | 3,660.00 | 3,660.00 | -2.14% | 10,402 |
| Jun 19, 2026 | 3,875.00 | 3,875.00 | 3,700.00 | 3,740.00 | 3,740.00 | -3.48% | 17,093 |
| Jun 18, 2026 | 3,920.00 | 3,930.00 | 3,805.00 | 3,875.00 | 3,875.00 | -1.15% | 9,668 |
| Jun 17, 2026 | 3,925.00 | 3,935.00 | 3,875.00 | 3,920.00 | 3,920.00 | - | 8,515 |
| Jun 16, 2026 | 4,040.00 | 4,040.00 | 3,860.00 | 3,920.00 | 3,920.00 | -1.75% | 20,713 |
| Jun 15, 2026 | 3,890.00 | 4,020.00 | 3,845.00 | 3,990.00 | 3,990.00 | 4.72% | 30,794 |
| Jun 12, 2026 | 3,780.00 | 4,075.00 | 3,765.00 | 3,810.00 | 3,810.00 | 0.26% | 27,901 |
| Jun 11, 2026 | 3,750.00 | 3,815.00 | 3,695.00 | 3,800.00 | 3,800.00 | 1.88% | 6,098 |
| Jun 10, 2026 | 3,830.00 | 3,845.00 | 3,720.00 | 3,730.00 | 3,730.00 | -2.61% | 8,902 |
| Jun 9, 2026 | 3,665.00 | 3,830.00 | 3,665.00 | 3,830.00 | 3,830.00 | 2.82% | 13,990 |
| Jun 8, 2026 | 3,820.00 | 3,820.00 | 3,650.00 | 3,725.00 | 3,725.00 | -2.61% | 36,026 |
| Jun 5, 2026 | 3,820.00 | 4,175.00 | 3,755.00 | 3,825.00 | 3,825.00 | 0.66% | 36,237 |
| Jun 4, 2026 | 3,800.00 | 3,865.00 | 3,705.00 | 3,800.00 | 3,800.00 | -0.52% | 44,729 |
| Jun 2, 2026 | 3,965.00 | 3,985.00 | 3,805.00 | 3,820.00 | 3,820.00 | -3.66% | 23,136 |
| Jun 1, 2026 | 3,805.00 | 4,010.00 | 3,805.00 | 3,965.00 | 3,965.00 | 4.20% | 56,074 |
| May 29, 2026 | 4,010.00 | 4,035.00 | 3,805.00 | 3,805.00 | 3,805.00 | -5.11% | 49,101 |
| May 28, 2026 | 4,045.00 | 4,045.00 | 3,990.00 | 4,010.00 | 4,010.00 | -0.87% | 11,575 |
| May 27, 2026 | 4,010.00 | 4,095.00 | 4,010.00 | 4,045.00 | 4,045.00 | -0.12% | 15,155 |
| May 26, 2026 | 4,210.00 | 4,245.00 | 4,005.00 | 4,050.00 | 4,050.00 | -3.23% | 14,592 |
| May 22, 2026 | 4,145.00 | 4,235.00 | 4,070.00 | 4,185.00 | 4,185.00 | 4.10% | 11,636 |
| May 21, 2026 | 4,035.00 | 4,155.00 | 4,010.00 | 4,020.00 | 4,020.00 | -0.86% | 12,462 |
| May 20, 2026 | 4,165.00 | 4,180.00 | 3,995.00 | 4,055.00 | 4,055.00 | -3.57% | 21,120 |