Skip to main content
Brainzcompany Co., Ltd. (KOSDAQ:099390)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,775.00
-10.00 (-0.21%)
At close: Apr 28, 2026

Brainzcompany Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%21,931
Apr 27, 20264,685.004,815.004,680.004,785.004,785.002.24%26,109
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%16,802
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, 20264,705.004,705.004,600.004,680.004,680.00-32,686
Apr 17, 20264,720.004,750.004,645.004,680.004,680.00-0.95%19,432
Apr 16, 20264,700.004,800.004,655.004,725.004,725.002.49%77,928
Apr 15, 20264,540.004,630.004,470.004,610.004,610.002.10%33,987
Apr 14, 20264,465.004,515.004,360.004,515.004,515.001.57%36,360
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%19,337
Apr 8, 20264,250.004,365.004,220.004,260.004,260.000.83%21,012
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%5,718
Mar 31, 20264,440.004,515.004,350.004,350.004,350.00-3.12%12,582
Mar 30, 20264,420.004,525.004,300.004,490.004,490.001.13%21,095
Mar 27, 20264,370.004,460.004,350.004,440.004,440.00-1.00%5,979
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%5,034
Mar 20, 20264,480.004,545.004,385.004,505.004,505.000.45%6,578
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%17,011
Mar 17, 20264,360.004,500.004,350.004,440.004,440.001.83%15,328
Mar 16, 20264,320.004,385.004,270.004,360.004,360.001.87%17,137
Mar 13, 20264,200.004,335.004,120.004,280.004,280.002.27%9,295
Mar 12, 20264,155.004,245.004,125.004,185.004,185.000.72%4,899
Mar 11, 20264,125.004,155.004,080.004,155.004,155.000.73%13,482
Mar 10, 20263,970.004,175.003,970.004,125.004,125.004.43%25,538
Mar 9, 20264,170.004,170.003,880.003,950.003,950.00-5.50%27,944
Mar 6, 20264,070.004,200.003,910.004,180.004,180.002.96%24,766
Mar 5, 20263,950.004,200.003,900.004,060.004,060.003.70%35,114
Mar 4, 20264,350.004,350.003,910.003,915.003,915.00-11.43%49,003
Mar 3, 20264,595.004,595.004,390.004,420.004,420.00-3.91%20,188
Feb 27, 20264,680.004,680.004,525.004,600.004,600.00-0.22%16,696
Feb 26, 20264,700.004,740.004,600.004,610.004,610.00-1.91%28,004
Feb 25, 20264,750.004,780.004,685.004,700.004,700.00-1.05%29,376
Feb 24, 20264,745.004,770.004,660.004,750.004,750.000.11%10,595
Feb 23, 20264,685.004,750.004,650.004,745.004,745.001.28%17,417
Feb 20, 20264,710.004,750.004,645.004,685.004,685.00-0.53%17,575
Feb 19, 20264,630.004,710.004,610.004,710.004,710.000.21%11,807
Feb 13, 20264,740.004,765.004,645.004,700.004,700.00-0.95%10,830
Feb 12, 20264,730.004,775.004,705.004,745.004,745.000.32%7,724
Feb 11, 20264,755.004,800.004,690.004,730.004,730.00-0.53%16,741
Feb 10, 20264,740.004,770.004,715.004,755.004,755.000.74%19,015
Feb 9, 20264,650.004,795.004,650.004,720.004,720.000.64%21,775
Feb 6, 20264,700.004,700.004,550.004,690.004,690.00-0.42%19,605
Feb 5, 20264,765.004,790.004,690.004,710.004,710.00-0.84%14,199
Feb 4, 20264,825.004,845.004,740.004,750.004,750.00-1.55%18,819
Feb 3, 20264,595.004,900.004,595.004,825.004,825.005.01%32,856
Feb 2, 20264,820.004,840.004,595.004,595.004,595.00-5.74%38,440
Jan 30, 20264,950.004,970.004,865.004,875.004,875.00-1.52%14,027
Jan 29, 20264,970.004,970.004,875.004,950.004,950.00-0.40%14,990
Jan 28, 20264,965.004,975.004,890.004,970.004,970.000.10%21,989
Jan 27, 20265,000.005,000.004,890.004,965.004,965.000.30%10,512
Jan 26, 20264,860.005,000.004,850.004,950.004,950.002.06%12,756
Jan 23, 20264,845.004,880.004,800.004,850.004,850.000.10%22,544
Jan 22, 20264,990.004,990.004,835.004,845.004,845.00-2.91%34,289
Jan 21, 20265,040.005,100.004,915.004,990.004,990.00-1.19%10,339
Jan 20, 20264,975.005,090.004,895.005,050.005,050.001.51%17,747
Jan 19, 20264,810.005,030.004,795.004,975.004,975.003.00%17,275
Jan 16, 20264,880.004,880.004,815.004,830.004,830.00-0.62%5,700
Jan 15, 20264,825.004,930.004,800.004,860.004,860.000.21%6,693
Jan 14, 20264,800.004,855.004,765.004,850.004,850.001.04%5,960
Jan 13, 20264,845.005,090.004,710.004,800.004,800.00-0.93%9,273
Jan 12, 20264,770.004,895.004,705.004,845.004,845.001.57%15,562
Jan 9, 20264,790.005,210.004,715.004,770.004,770.000.10%23,629
Jan 8, 20264,950.004,955.004,765.004,765.004,765.00-3.74%34,452
Jan 7, 20264,985.005,020.004,890.004,950.004,950.00-1.20%29,253
Jan 6, 20265,260.005,360.004,995.005,010.005,010.00-5.47%45,711
Jan 5, 20265,400.005,460.005,300.005,300.005,300.00-0.93%14,100
Jan 2, 20265,340.005,370.005,280.005,350.005,350.00-7,056
Dec 30, 20255,350.005,450.005,320.005,350.005,350.00-0.74%9,230
Dec 29, 20255,270.005,480.005,270.005,390.005,390.002.28%9,450
Dec 26, 20255,270.005,310.005,210.005,270.005,210.00-5,914
Dec 24, 20255,380.005,400.005,270.005,270.005,210.00-2.04%14,404
Dec 23, 20255,430.005,430.005,310.005,380.005,318.750.94%10,155
Dec 22, 20255,400.005,450.005,320.005,330.005,269.32-1.30%18,825
Dec 19, 20255,510.005,590.005,390.005,400.005,338.52-1.82%17,749
Dec 18, 20255,480.005,620.005,400.005,500.005,437.38-0.72%30,554
Dec 17, 20255,470.005,790.005,450.005,540.005,476.931.28%49,256
Dec 16, 20255,550.005,750.005,410.005,470.005,407.72-1.44%76,870
Dec 15, 20255,200.005,650.005,170.005,550.005,486.817.35%124,196
Dec 12, 20255,180.005,290.005,140.005,170.005,111.14-16,063
Dec 11, 20255,050.005,460.005,030.005,170.005,111.142.38%70,011
Dec 10, 20255,030.005,150.005,010.005,050.004,992.500.80%15,344
Dec 9, 20255,110.005,900.004,990.005,010.004,952.96-1.38%305,677
Dec 8, 20255,030.005,130.004,990.005,080.005,022.160.99%8,787
Dec 5, 20254,995.005,030.004,985.005,030.004,972.73-7,391
Dec 4, 20255,050.005,060.004,975.005,030.004,972.73-0.20%8,770
Dec 3, 20255,100.005,100.005,040.005,040.004,982.62-1.18%4,995
Dec 2, 20255,120.005,160.005,060.005,100.005,041.94-0.58%1,954