Skip to main content
logo
Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,915.00
+165.00 (4.40%)
At close: Aug 24, 2026

Brainzcompany Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20263,440.003,490.003,150.003,425.003,425.001.18%33,562
Aug 6, 20263,405.003,410.003,325.003,385.003,385.00-0.15%5,391
Aug 5, 20263,265.003,480.003,245.003,390.003,390.004.47%35,372
Aug 4, 20263,215.003,340.003,190.003,245.003,245.002.04%16,364
Aug 3, 20263,130.003,225.003,085.003,180.003,180.001.11%16,861
Jul 31, 20263,060.003,215.003,060.003,145.003,145.002.78%10,108
Jul 30, 20263,105.003,135.003,000.003,060.003,060.00-1.13%8,540
Jul 29, 20262,965.003,295.002,965.003,095.003,095.004.92%113,846
Jul 28, 20263,165.003,175.002,850.002,950.002,950.00-6.79%81,926
Jul 27, 20263,125.003,315.003,105.003,165.003,165.001.28%29,667
Jul 24, 20263,115.003,170.003,060.003,125.003,125.000.32%10,534
Jul 23, 20263,170.003,240.002,925.003,115.003,115.00-1.11%130,974
Jul 22, 20263,105.003,250.003,105.003,150.003,150.000.64%8,647
Jul 21, 20262,935.003,200.002,935.003,130.003,130.001.62%15,047
Jul 20, 20263,150.003,180.003,070.003,080.003,080.00-3.14%11,320
Jul 16, 20263,320.003,320.003,175.003,180.003,180.00-1.85%3,323
Jul 15, 20263,100.003,255.003,100.003,240.003,240.002.37%3,374
Jul 14, 20263,235.003,260.003,080.003,165.003,165.00-0.16%22,684
Jul 13, 20263,400.003,400.003,095.003,170.003,170.00-2.31%28,472
Jul 10, 20263,215.003,330.003,200.003,245.003,245.000.93%11,120
Jul 9, 20263,355.003,495.003,200.003,215.003,215.00-3.74%10,029
Jul 8, 20263,350.003,405.003,205.003,340.003,340.00-0.30%10,558
Jul 7, 20263,270.003,435.003,240.003,350.003,350.002.45%6,573
Jul 6, 20263,345.003,445.003,270.003,270.003,270.00-2.10%13,099
Jul 3, 20263,410.003,420.003,300.003,340.003,340.00-2.34%14,934
Jul 2, 20263,460.003,475.003,310.003,420.003,420.00-1.16%10,372
Jul 1, 20263,440.003,650.003,340.003,460.003,460.001.32%8,652
Jun 30, 20263,420.003,470.003,285.003,415.003,415.00-0.15%7,772
Jun 29, 20263,210.003,450.003,165.003,420.003,420.005.72%12,636
Jun 26, 20263,365.003,365.003,135.003,235.003,235.00-3.86%18,379
Jun 25, 20263,345.003,560.003,330.003,365.003,365.000.75%8,682
Jun 24, 20263,505.003,520.003,330.003,340.003,340.00-4.71%19,097
Jun 23, 20263,605.003,645.003,330.003,505.003,505.00-4.23%21,724
Jun 22, 20263,740.003,795.003,630.003,660.003,660.00-2.14%10,402
Jun 19, 20263,875.003,875.003,700.003,740.003,740.00-3.48%17,093
Jun 18, 20263,920.003,930.003,805.003,875.003,875.00-1.15%9,668
Jun 17, 20263,925.003,935.003,875.003,920.003,920.00-8,515
Jun 16, 20264,040.004,040.003,860.003,920.003,920.00-1.75%20,713
Jun 15, 20263,890.004,020.003,845.003,990.003,990.004.72%30,794
Jun 12, 20263,780.004,075.003,765.003,810.003,810.000.26%27,901
Jun 11, 20263,750.003,815.003,695.003,800.003,800.001.88%6,098