Brainzcompany Co., Ltd. 099390
KRX · South Korea · Technology Services
KRW 3,770.00+120.00 (+3.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,770.00 | +3.29% | KRW 3,740.00 | KRW 3,805.00 | KRW 3,615.00 | 5.14K |
| 2026-10-01 | KRW 3,650.00 | -0.54% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,590.00 | 4.83K |
| 2026-09-30 | KRW 3,670.00 | -0.54% | KRW 3,770.00 | KRW 3,855.00 | KRW 3,645.00 | 6.48K |
| 2026-09-29 | KRW 3,690.00 | -2.12% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,670.00 | 4.13K |
| 2026-09-28 | KRW 3,770.00 | -0.40% | KRW 3,785.00 | KRW 3,830.00 | KRW 3,710.00 | 4.69K |
| 2026-09-23 | KRW 3,785.00 | +0.40% | KRW 3,795.00 | KRW 3,825.00 | KRW 3,695.00 | 4.53K |
| 2026-09-22 | KRW 3,770.00 | -0.53% | KRW 3,725.00 | KRW 3,785.00 | KRW 3,710.00 | 4.49K |
| 2026-09-21 | KRW 3,790.00 | -0.26% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,720.00 | 4.87K |
| 2026-09-18 | KRW 3,800.00 | +1.06% | KRW 3,760.00 | KRW 3,805.00 | KRW 3,715.00 | 3.57K |
| 2026-09-17 | KRW 3,760.00 | -1.70% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,710.00 | 6.22K |
| 2026-09-16 | KRW 3,825.00 | +0.39% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,750.00 | 4.86K |
| 2026-09-15 | KRW 3,810.00 | +0.26% | KRW 3,800.00 | KRW 3,885.00 | KRW 3,760.00 | 4.43K |
| 2026-09-14 | KRW 3,800.00 | -3.31% | KRW 3,750.00 | KRW 3,930.00 | KRW 3,750.00 | 11.33K |
| 2026-09-11 | KRW 3,930.00 | +3.83% | KRW 3,785.00 | KRW 3,930.00 | KRW 3,785.00 | 5.74K |
| 2026-09-10 | KRW 3,785.00 | -1.82% | KRW 3,865.00 | KRW 3,930.00 | KRW 3,750.00 | 13.54K |
| 2026-09-09 | KRW 3,855.00 | +1.98% | KRW 3,780.00 | KRW 3,995.00 | KRW 3,775.00 | 6.69K |
| 2026-09-08 | KRW 3,780.00 | -3.69% | KRW 3,865.00 | KRW 3,980.00 | KRW 3,780.00 | 15.01K |
| 2026-09-07 | KRW 3,925.00 | +0.90% | KRW 3,860.00 | KRW 3,925.00 | KRW 3,750.00 | 14.71K |
| 2026-09-04 | KRW 3,890.00 | +0.91% | KRW 3,775.00 | KRW 3,890.00 | KRW 3,775.00 | 3.56K |
| 2026-09-03 | KRW 3,855.00 | 0.00% | KRW 3,855.00 | KRW 3,950.00 | KRW 3,820.00 | 6.55K |
| 2026-09-02 | KRW 3,855.00 | -1.53% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,855.00 | 8.53K |
| 2026-09-01 | KRW 3,915.00 | +0.13% | KRW 3,910.00 | KRW 3,950.00 | KRW 3,865.00 | 10.46K |
| 2026-08-31 | KRW 3,910.00 | +0.51% | KRW 3,860.00 | KRW 3,925.00 | KRW 3,745.00 | 8.51K |
| 2026-08-28 | KRW 3,890.00 | +0.78% | KRW 3,835.00 | KRW 3,890.00 | KRW 3,795.00 | 7.10K |
| 2026-08-27 | KRW 3,860.00 | +2.80% | KRW 3,755.00 | KRW 3,910.00 | KRW 3,700.00 | 14.40K |
| 2026-08-26 | KRW 3,755.00 | +1.21% | KRW 3,710.00 | KRW 3,785.00 | KRW 3,710.00 | 2.72K |
| 2026-08-25 | KRW 3,710.00 | -5.24% | KRW 3,860.00 | KRW 3,915.00 | KRW 3,630.00 | 29.06K |
| 2026-08-24 | KRW 3,915.00 | +4.40% | KRW 3,750.00 | KRW 4,000.00 | KRW 3,740.00 | 38.67K |
| 2026-08-21 | KRW 3,750.00 | +1.63% | KRW 3,690.00 | KRW 3,885.00 | KRW 3,570.00 | 62.72K |
| 2026-08-20 | KRW 3,690.00 | +5.88% | KRW 3,485.00 | KRW 3,745.00 | KRW 3,400.00 | 19.28K |
| 2026-08-19 | KRW 3,485.00 | +2.65% | KRW 3,345.00 | KRW 3,515.00 | KRW 3,345.00 | 25.32K |
| 2026-08-18 | KRW 3,395.00 | +1.34% | KRW 3,345.00 | KRW 3,420.00 | KRW 3,270.00 | 12.33K |
| 2026-08-14 | KRW 3,350.00 | -1.47% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,165.00 | 25.28K |
| 2026-08-13 | KRW 3,400.00 | +0.74% | KRW 3,405.00 | KRW 3,460.00 | KRW 3,330.00 | 6.44K |
| 2026-08-12 | KRW 3,375.00 | +1.81% | KRW 3,325.00 | KRW 3,495.00 | KRW 3,275.00 | 18.32K |
| 2026-08-11 | KRW 3,315.00 | 0.00% | KRW 3,300.00 | KRW 3,385.00 | KRW 3,100.00 | 29.73K |
| 2026-08-10 | KRW 3,315.00 | -3.21% | KRW 3,425.00 | KRW 3,445.00 | KRW 3,270.00 | 16.55K |
| 2026-08-07 | KRW 3,425.00 | +1.18% | KRW 3,440.00 | KRW 3,490.00 | KRW 3,150.00 | 33.56K |
| 2026-08-06 | KRW 3,385.00 | -0.15% | KRW 3,405.00 | KRW 3,410.00 | KRW 3,325.00 | 5.39K |
| 2026-08-05 | KRW 3,390.00 | +4.47% | KRW 3,265.00 | KRW 3,480.00 | KRW 3,245.00 | 35.37K |
| 2026-08-04 | KRW 3,245.00 | +2.04% | KRW 3,215.00 | KRW 3,340.00 | KRW 3,190.00 | 16.36K |
| 2026-08-03 | KRW 3,180.00 | +1.11% | KRW 3,130.00 | KRW 3,225.00 | KRW 3,085.00 | 16.86K |
| 2026-07-31 | KRW 3,145.00 | +2.78% | KRW 3,060.00 | KRW 3,215.00 | KRW 3,060.00 | 10.11K |
| 2026-07-30 | KRW 3,060.00 | -1.13% | KRW 3,105.00 | KRW 3,135.00 | KRW 3,000.00 | 8.59K |
| 2026-07-29 | KRW 3,095.00 | +4.92% | KRW 2,965.00 | KRW 3,295.00 | KRW 2,965.00 | 113.85K |
| 2026-07-28 | KRW 2,950.00 | -6.79% | KRW 3,165.00 | KRW 3,175.00 | KRW 2,850.00 | 81.93K |
| 2026-07-27 | KRW 3,165.00 | +1.28% | KRW 3,125.00 | KRW 3,315.00 | KRW 3,105.00 | 29.67K |
| 2026-07-24 | KRW 3,125.00 | +0.32% | KRW 3,115.00 | KRW 3,170.00 | KRW 3,060.00 | 10.53K |
| 2026-07-23 | KRW 3,115.00 | -1.11% | KRW 3,170.00 | KRW 3,240.00 | KRW 2,925.00 | 130.97K |
| 2026-07-22 | KRW 3,150.00 | +0.64% | KRW 3,105.00 | KRW 3,250.00 | KRW 3,105.00 | 8.69K |
| 2026-07-21 | KRW 3,130.00 | +1.62% | KRW 2,935.00 | KRW 3,200.00 | KRW 2,935.00 | 15.05K |
| 2026-07-20 | KRW 3,080.00 | -3.14% | KRW 3,150.00 | KRW 3,180.00 | KRW 3,070.00 | 11.32K |
| 2026-07-16 | KRW 3,180.00 | -1.85% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,175.00 | 3.92K |
| 2026-07-15 | KRW 3,240.00 | +2.37% | KRW 3,100.00 | KRW 3,255.00 | KRW 3,100.00 | 3.37K |
| 2026-07-14 | KRW 3,165.00 | -0.16% | KRW 3,235.00 | KRW 3,260.00 | KRW 3,080.00 | 58.04K |
| 2026-07-13 | KRW 3,170.00 | -2.31% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,095.00 | 28.48K |
| 2026-07-10 | KRW 3,245.00 | +0.93% | KRW 3,215.00 | KRW 3,330.00 | KRW 3,200.00 | 11.12K |
| 2026-07-09 | KRW 3,215.00 | -3.74% | KRW 3,355.00 | KRW 3,495.00 | KRW 3,200.00 | 10.03K |
| 2026-07-08 | KRW 3,340.00 | -0.30% | KRW 3,350.00 | KRW 3,405.00 | KRW 3,205.00 | 10.56K |
| 2026-07-07 | KRW 3,350.00 | +2.45% | KRW 3,270.00 | KRW 3,435.00 | KRW 3,240.00 | 6.57K |
| 2026-07-06 | KRW 3,270.00 | -2.10% | KRW 3,345.00 | KRW 3,445.00 | KRW 3,270.00 | 13.10K |
| 2026-07-03 | KRW 3,340.00 | -2.34% | KRW 3,410.00 | KRW 3,420.00 | KRW 3,300.00 | 14.93K |
| 2026-07-02 | KRW 3,420.00 | -1.16% | KRW 3,460.00 | KRW 3,475.00 | KRW 3,310.00 | 10.37K |
| 2026-07-01 | KRW 3,460.00 | +1.32% | KRW 3,440.00 | KRW 3,650.00 | KRW 3,340.00 | 8.65K |
| 2026-06-30 | KRW 3,415.00 | -0.15% | KRW 3,420.00 | KRW 3,470.00 | KRW 3,285.00 | 7.77K |
| 2026-06-29 | KRW 3,420.00 | +5.72% | KRW 3,210.00 | KRW 3,450.00 | KRW 3,165.00 | 12.64K |
| 2026-06-26 | KRW 3,235.00 | -3.86% | KRW 3,365.00 | KRW 3,365.00 | KRW 3,135.00 | 18.38K |
| 2026-06-25 | KRW 3,365.00 | +0.75% | KRW 3,345.00 | KRW 3,560.00 | KRW 3,330.00 | 8.68K |
| 2026-06-24 | KRW 3,340.00 | -4.71% | KRW 3,505.00 | KRW 3,520.00 | KRW 3,330.00 | 19.10K |
| 2026-06-23 | KRW 3,505.00 | -4.23% | KRW 3,605.00 | KRW 3,645.00 | KRW 3,330.00 | 21.82K |
| 2026-06-22 | KRW 3,660.00 | -2.14% | KRW 3,740.00 | KRW 3,795.00 | KRW 3,630.00 | 10.40K |
| 2026-06-19 | KRW 3,740.00 | -3.48% | KRW 3,875.00 | KRW 3,875.00 | KRW 3,700.00 | 17.09K |
| 2026-06-18 | KRW 3,875.00 | -1.15% | KRW 3,920.00 | KRW 3,930.00 | KRW 3,805.00 | 9.67K |
| 2026-06-17 | KRW 3,920.00 | 0.00% | KRW 3,925.00 | KRW 3,935.00 | KRW 3,875.00 | 9.27K |
| 2026-06-16 | KRW 3,920.00 | -1.75% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,860.00 | 20.71K |
| 2026-06-15 | KRW 3,990.00 | +4.72% | KRW 3,890.00 | KRW 4,020.00 | KRW 3,845.00 | 30.79K |
| 2026-06-12 | KRW 3,810.00 | +0.26% | KRW 3,780.00 | KRW 4,075.00 | KRW 3,765.00 | 27.90K |
| 2026-06-11 | KRW 3,800.00 | +1.88% | KRW 3,750.00 | KRW 3,815.00 | KRW 3,695.00 | 6.10K |
| 2026-06-10 | KRW 3,730.00 | -2.61% | KRW 3,830.00 | KRW 3,845.00 | KRW 3,720.00 | 8.90K |
| 2026-06-09 | KRW 3,830.00 | +2.82% | KRW 3,665.00 | KRW 3,830.00 | KRW 3,665.00 | 14.01K |
| 2026-06-08 | KRW 3,725.00 | -2.61% | KRW 3,820.00 | KRW 3,820.00 | KRW 3,650.00 | 36.03K |
| 2026-06-05 | KRW 3,825.00 | +0.66% | KRW 3,820.00 | KRW 4,175.00 | KRW 3,755.00 | 36.43K |
| 2026-06-04 | KRW 3,800.00 | -0.52% | KRW 3,800.00 | KRW 3,865.00 | KRW 3,705.00 | 44.73K |
| 2026-06-02 | KRW 3,820.00 | -3.66% | KRW 3,965.00 | KRW 3,985.00 | KRW 3,805.00 | 23.14K |
| 2026-06-01 | KRW 3,965.00 | +4.20% | KRW 3,805.00 | KRW 4,010.00 | KRW 3,805.00 | 56.07K |
| 2026-05-29 | KRW 3,805.00 | -5.11% | KRW 4,010.00 | KRW 4,035.00 | KRW 3,805.00 | 49.15K |
| 2026-05-28 | KRW 4,010.00 | -0.87% | KRW 4,045.00 | KRW 4,045.00 | KRW 3,990.00 | 11.58K |
| 2026-05-27 | KRW 4,045.00 | -0.12% | KRW 4,010.00 | KRW 4,095.00 | KRW 4,010.00 | 15.16K |
| 2026-05-26 | KRW 4,050.00 | -3.23% | KRW 4,210.00 | KRW 4,245.00 | KRW 4,005.00 | 14.60K |
| 2026-05-22 | KRW 4,185.00 | +4.10% | KRW 4,145.00 | KRW 4,235.00 | KRW 4,070.00 | 11.65K |