Skip to main content
Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
-60.00 (-1.96%)
At close: Nov 13, 2026

Brainzcompany Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,195.003,195.002,990.002,995.002,995.00-1.96%4,507
Nov 12, 20262,960.003,160.002,960.003,055.003,055.00-0.33%7,891
Nov 11, 20263,090.003,115.002,975.003,065.003,065.000.16%17,062
Nov 10, 20263,105.003,180.003,015.003,060.003,060.00-1.45%6,824
Nov 9, 20263,185.003,190.003,100.003,105.003,105.00-2.66%1,431
Nov 6, 20263,225.003,600.003,020.003,190.003,190.001.27%6,698
Nov 5, 20263,285.003,285.003,080.003,150.003,150.00-3.96%7,330
Nov 4, 20263,285.003,325.003,240.003,280.003,280.000.92%2,016
Nov 3, 20263,300.003,300.003,240.003,250.003,250.00-0.15%1,348
Nov 2, 20263,370.003,370.003,240.003,255.003,255.00-1.06%6,842
Oct 30, 20263,465.003,465.003,270.003,290.003,290.00-2.81%3,176
Oct 29, 20263,445.003,445.003,385.003,385.003,385.00-1.74%819
Oct 28, 20263,335.003,445.003,335.003,445.003,445.003.30%5,546
Oct 27, 20263,360.003,365.003,335.003,335.003,335.001.68%5,453
Oct 26, 20263,430.003,430.003,255.003,280.003,280.00-2.24%9,782
Oct 23, 20263,460.003,460.003,315.003,355.003,355.00-1.32%20,919
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%3,444
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