Skip to main content
logo
Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,355.00
-45.00 (-1.32%)
At close: Oct 23, 2026

Brainzcompany Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,460.003,460.003,315.003,355.003,355.00-1.32%20,914
Oct 22, 20263,365.003,445.003,355.003,400.003,400.001.04%4,419
Oct 21, 20263,480.003,600.003,350.003,365.003,365.00-1.03%3,309
Oct 20, 20263,450.003,450.003,375.003,400.003,400.00-2,447
Oct 19, 20263,480.003,500.003,310.003,400.003,400.000.59%1,810
Oct 16, 20263,335.003,390.003,310.003,380.003,380.000.90%5,935
Oct 15, 20263,435.003,435.003,310.003,350.003,350.00-7,487
Oct 14, 20263,355.003,385.003,335.003,350.003,350.00-0.15%1,859
Oct 13, 20263,345.003,415.003,265.003,355.003,355.00-1.90%4,419
Oct 12, 20263,695.003,695.003,400.003,420.003,420.00-5.00%10,700
Oct 8, 20263,655.003,690.003,555.003,600.003,600.00-1.50%16,827
Oct 7, 20263,735.003,735.003,640.003,655.003,655.000.27%1,885
Oct 6, 20263,785.003,785.003,500.003,645.003,645.00-3.32%21,286
Oct 2, 20263,740.003,805.003,615.003,770.003,770.003.29%5,133
Oct 1, 20263,840.003,840.003,590.003,650.003,650.00-0.54%4,749
Sep 30, 20263,770.003,855.003,645.003,670.003,670.00-0.54%6,339
Sep 29, 20263,945.003,945.003,670.003,690.003,690.00-2.12%4,134
Sep 28, 20263,785.003,830.003,710.003,770.003,770.00-0.40%3,987
Sep 23, 20263,795.003,825.003,695.003,785.003,785.000.40%4,300
Sep 22, 20263,725.003,785.003,710.003,770.003,770.00-0.53%4,479
Sep 21, 20263,800.003,800.003,720.003,790.003,790.00-0.26%4,864
Sep 18, 20263,760.003,805.003,715.003,800.003,800.001.06%3,504
Sep 17, 20263,920.003,920.003,710.003,760.003,760.00-1.70%6,222
Sep 16, 20263,900.003,900.003,750.003,825.003,825.000.39%4,862
Sep 15, 20263,800.003,885.003,760.003,810.003,810.000.26%4,369
Sep 14, 20263,750.003,930.003,750.003,800.003,800.00-3.31%11,241
Sep 11, 20263,785.003,930.003,785.003,930.003,930.003.83%5,740
Sep 10, 20263,865.003,930.003,750.003,785.003,785.00-1.82%13,529
Sep 9, 20263,780.003,995.003,775.003,855.003,855.001.98%6,690
Sep 8, 20263,865.003,980.003,780.003,780.003,780.00-3.69%15,013
Sep 7, 20263,860.003,925.003,750.003,925.003,925.000.90%14,708
Sep 4, 20263,775.003,890.003,775.003,890.003,890.000.91%3,556
Sep 3, 20263,855.003,950.003,820.003,855.003,855.00-6,551
Sep 2, 20263,980.003,980.003,855.003,855.003,855.00-1.53%8,530
Sep 1, 20263,910.003,950.003,865.003,915.003,915.000.13%10,456
Aug 31, 20263,860.003,925.003,745.003,910.003,910.000.51%8,505
Aug 28, 20263,835.003,890.003,795.003,890.003,890.000.78%7,096
Aug 27, 20263,755.003,910.003,700.003,860.003,860.002.80%14,339
Aug 26, 20263,710.003,785.003,710.003,755.003,755.001.21%2,724
Aug 25, 20263,860.003,915.003,630.003,710.003,710.00-5.24%29,061
Aug 24, 20263,750.004,000.003,740.003,915.003,915.004.40%38,672
Aug 21, 20263,690.003,885.003,570.003,750.003,750.001.63%62,720
Aug 20, 20263,485.003,745.003,400.003,690.003,690.005.88%19,198
Aug 19, 20263,345.003,515.003,345.003,485.003,485.002.65%25,317
Aug 18, 20263,345.003,420.003,270.003,395.003,395.001.34%12,333
Aug 14, 20263,505.003,505.003,165.003,350.003,350.00-1.47%25,280
Aug 13, 20263,405.003,460.003,330.003,400.003,400.000.74%6,444
Aug 12, 20263,325.003,495.003,275.003,375.003,375.001.81%18,322
Aug 11, 20263,300.003,385.003,100.003,315.003,315.00-29,733
Aug 10, 20263,425.003,445.003,270.003,315.003,315.00-3.21%16,551