Skip to main content
logo
Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,805.00
-205.00 (-5.11%)
At close: May 29, 2026

Brainzcompany Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,010.004,035.003,805.003,805.003,805.00-5.11%49,101
May 28, 20264,045.004,045.003,990.004,010.004,010.00-0.87%11,575
May 27, 20264,010.004,095.004,010.004,045.004,045.00-0.12%15,155
May 26, 20264,210.004,245.004,005.004,050.004,050.00-3.23%14,592
May 22, 20264,145.004,235.004,070.004,185.004,185.004.10%11,636
May 21, 20264,035.004,155.004,010.004,020.004,020.00-0.86%12,462
May 20, 20264,165.004,180.003,995.004,055.004,055.00-3.57%21,120
May 19, 20264,190.004,995.004,100.004,205.004,205.000.36%89,247
May 18, 20264,045.004,325.003,990.004,190.004,190.00-0.71%30,002
May 15, 20264,230.004,235.004,045.004,220.004,220.000.12%33,112
May 14, 20264,290.004,295.004,135.004,215.004,215.000.60%16,999
May 13, 20264,160.004,315.004,050.004,190.004,190.00-24,915
May 12, 20264,260.004,270.004,150.004,190.004,190.00-2.33%23,561
May 11, 20264,460.004,460.004,270.004,290.004,290.00-4.03%20,755
May 8, 20264,380.004,505.004,305.004,470.004,470.002.05%17,576
May 7, 20264,410.004,425.004,300.004,380.004,380.00-0.57%29,707
May 6, 20264,625.004,625.004,400.004,405.004,405.00-3.40%25,608
May 4, 20264,660.004,730.004,560.004,560.004,560.00-3.18%31,942
Apr 30, 20264,860.004,860.004,650.004,710.004,710.00-2.79%11,320
Apr 29, 20264,765.004,890.004,680.004,845.004,845.001.47%34,935
Apr 28, 20264,745.004,810.004,700.004,775.004,775.00-0.21%21,935
Apr 27, 20264,685.004,815.004,680.004,785.004,785.002.24%26,124
Apr 24, 20264,530.004,690.004,530.004,680.004,680.003.31%31,316
Apr 23, 20264,695.004,695.004,475.004,530.004,530.00-2.79%16,814
Apr 22, 20264,635.004,740.004,545.004,660.004,660.000.54%15,189
Apr 21, 20264,670.004,800.004,620.004,635.004,635.00-0.96%16,919
Apr 20, 20264,705.004,705.004,600.004,680.004,680.00-32,689
Apr 17, 20264,720.004,750.004,645.004,680.004,680.00-0.95%19,436
Apr 16, 20264,700.004,800.004,655.004,725.004,725.002.49%77,931
Apr 15, 20264,540.004,630.004,470.004,610.004,610.002.10%34,136
Apr 14, 20264,465.004,515.004,360.004,515.004,515.001.57%36,895
Apr 13, 20264,280.004,995.004,280.004,445.004,445.003.86%514,784
Apr 10, 20264,245.004,325.004,215.004,280.004,280.00-18,491
Apr 9, 20264,260.004,300.004,150.004,280.004,280.000.47%19,338
Apr 8, 20264,250.004,365.004,220.004,260.004,260.000.83%21,015
Apr 7, 20264,320.004,350.004,065.004,225.004,225.00-1.63%21,043
Apr 6, 20264,310.004,350.004,255.004,295.004,295.00-0.35%3,769
Apr 3, 20264,215.004,362.004,215.004,310.004,310.002.50%6,011
Apr 2, 20264,385.004,425.004,155.004,205.004,205.00-4.86%14,001
Apr 1, 20264,395.004,450.004,360.004,420.004,420.001.61%5,728
Mar 31, 20264,440.004,515.004,350.004,350.004,350.00-3.12%12,606
Mar 30, 20264,420.004,525.004,300.004,490.004,490.001.13%21,298
Mar 27, 20264,370.004,460.004,350.004,440.004,440.00-1.00%5,982
Mar 26, 20264,510.004,510.004,400.004,485.004,485.000.45%6,984
Mar 25, 20264,340.004,600.004,340.004,465.004,465.002.06%8,114
Mar 24, 20264,245.004,405.004,245.004,375.004,375.004.17%10,246
Mar 23, 20264,470.004,470.004,200.004,200.004,200.00-6.77%5,385
Mar 20, 20264,480.004,545.004,385.004,505.004,505.000.45%7,189
Mar 19, 20264,465.004,495.004,375.004,485.004,485.000.22%5,957
Mar 18, 20264,465.004,495.004,410.004,475.004,475.000.79%17,016