Skip to main content
logo
Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,245.00
+30.00 (0.93%)
At close: Jul 10, 2026

Brainzcompany Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,830.003,845.003,720.003,730.003,730.00-2.61%8,902
Jun 9, 20263,665.003,830.003,665.003,830.003,830.002.82%13,990
Jun 8, 20263,820.003,820.003,650.003,725.003,725.00-2.61%36,026
Jun 5, 20263,820.004,175.003,755.003,825.003,825.000.66%36,237
Jun 4, 20263,800.003,865.003,705.003,800.003,800.00-0.52%44,729
Jun 2, 20263,965.003,985.003,805.003,820.003,820.00-3.66%23,136
Jun 1, 20263,805.004,010.003,805.003,965.003,965.004.20%56,074
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