Skip to main content
logo
Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,875.00
-45.00 (-1.15%)
At close: Jun 18, 2026

Brainzcompany Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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