Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,590.00 | 8,070.00 | 7,560.00 | 7,980.00 | 7,346.85 | 571,756 |
| 2024-07-26 | 7,450.00 | 7,650.00 | 7,160.00 | 7,570.00 | 6,969.38 | 647,550 |
| 2024-07-25 | 7,870.00 | 8,030.00 | 7,480.00 | 7,490.00 | 6,895.73 | 575,295 |
| 2024-07-24 | 8,310.00 | 8,710.00 | 7,930.00 | 8,000.00 | 7,365.27 | 1,200,347 |
| 2024-07-23 | 8,000.00 | 8,300.00 | 7,800.00 | 8,200.00 | 7,549.40 | 715,513 |
| 2024-07-22 | 8,310.00 | 8,430.00 | 7,650.00 | 7,790.00 | 7,171.93 | 1,038,364 |
| 2024-07-19 | 8,320.00 | 8,810.00 | 8,100.00 | 8,440.00 | 7,770.36 | 792,275 |
| 2024-07-18 | 8,310.00 | 8,490.00 | 7,950.00 | 8,340.00 | 7,678.29 | 641,614 |
| 2024-07-17 | 8,390.00 | 8,780.00 | 8,250.00 | 8,400.00 | 7,733.53 | 1,219,294 |
| 2024-07-16 | 8,080.00 | 8,450.00 | 7,810.00 | 8,410.00 | 7,742.74 | 920,583 |
| 2024-07-15 | 8,780.00 | 8,830.00 | 8,040.00 | 8,150.00 | 7,503.37 | 919,963 |
| 2024-07-12 | 8,650.00 | 8,910.00 | 8,420.00 | 8,610.00 | 7,926.87 | 869,555 |
| 2024-07-11 | 8,430.00 | 8,850.00 | 8,290.00 | 8,700.00 | 8,009.73 | 952,869 |
| 2024-07-10 | 8,270.00 | 9,140.00 | 8,180.00 | 8,520.00 | 7,844.01 | 3,269,645 |
| 2024-07-09 | 8,440.00 | 8,800.00 | 8,140.00 | 8,310.00 | 7,650.67 | 4,649,666 |
| 2024-07-08 | 6,800.00 | 8,350.00 | 6,720.00 | 8,350.00 | 7,687.50 | 7,441,746 |
| 2024-07-05 | 6,850.00 | 6,870.00 | 6,430.00 | 6,430.00 | 5,919.83 | 363,859 |
| 2024-07-04 | 6,530.00 | 6,890.00 | 6,510.00 | 6,820.00 | 6,278.89 | 333,796 |
| 2024-07-03 | 6,420.00 | 6,820.00 | 6,340.00 | 6,530.00 | 6,011.90 | 432,700 |
| 2024-07-02 | 6,800.00 | 7,040.00 | 6,440.00 | 6,450.00 | 5,938.25 | 723,791 |
| 2024-07-01 | 6,780.00 | 6,940.00 | 6,570.00 | 6,680.00 | 6,150.00 | 421,826 |
| 2024-06-28 | 6,800.00 | 7,170.00 | 6,700.00 | 6,950.00 | 6,398.58 | 1,150,463 |
| 2024-06-27 | 6,200.00 | 6,810.00 | 6,160.00 | 6,720.00 | 6,186.82 | 1,187,033 |
| 2024-06-26 | 6,320.00 | 6,580.00 | 6,100.00 | 6,290.00 | 5,735.70 | 784,303 |
| 2024-06-25 | 6,220.00 | 6,410.00 | 6,130.00 | 6,230.00 | 5,680.99 | 771,846 |
| 2024-06-24 | 5,960.00 | 6,900.00 | 5,850.00 | 6,330.00 | 5,772.18 | 6,362,602 |
| 2024-06-21 | 5,750.00 | 5,810.00 | 5,630.00 | 5,660.00 | 5,161.22 | 194,314 |
| 2024-06-20 | 5,950.00 | 6,150.00 | 5,790.00 | 5,800.00 | 5,288.88 | 554,451 |
| 2024-06-19 | 5,950.00 | 5,970.00 | 5,650.00 | 5,930.00 | 5,407.43 | 373,870 |
| 2024-06-18 | 5,850.00 | 5,970.00 | 5,720.00 | 5,800.00 | 5,288.88 | 397,721 |
| 2024-06-17 | 5,850.00 | 5,930.00 | 5,670.00 | 5,850.00 | 5,334.48 | 375,038 |
| 2024-06-14 | 5,740.00 | 5,860.00 | 5,570.00 | 5,860.00 | 5,343.60 | 539,997 |
| 2024-06-13 | 5,450.00 | 5,880.00 | 5,430.00 | 5,720.00 | 5,215.93 | 875,232 |
| 2024-06-12 | 5,430.00 | 5,520.00 | 5,340.00 | 5,430.00 | 4,951.49 | 205,236 |
| 2024-06-11 | 5,460.00 | 5,580.00 | 5,370.00 | 5,480.00 | 4,997.08 | 220,382 |
| 2024-06-10 | 5,500.00 | 5,540.00 | 5,320.00 | 5,400.00 | 4,924.13 | 153,222 |
| 2024-06-07 | 5,390.00 | 5,500.00 | 5,320.00 | 5,490.00 | 5,006.20 | 243,223 |
| 2024-06-05 | 5,470.00 | 5,550.00 | 5,250.00 | 5,350.00 | 4,878.54 | 473,608 |
| 2024-06-04 | 5,720.00 | 5,730.00 | 5,420.00 | 5,520.00 | 5,033.56 | 479,889 |
| 2024-06-03 | 5,960.00 | 6,000.00 | 5,700.00 | 5,780.00 | 5,270.65 | 510,859 |
| 2024-05-31 | 5,680.00 | 6,280.00 | 5,660.00 | 5,960.00 | 5,434.78 | 2,018,929 |
| 2024-05-30 | 5,900.00 | 6,170.00 | 5,590.00 | 5,660.00 | 5,161.22 | 1,722,074 |
| 2024-05-29 | 5,120.00 | 5,840.00 | 5,090.00 | 5,750.00 | 5,243.29 | 1,093,903 |
| 2024-05-28 | 4,985.00 | 5,170.00 | 4,985.00 | 5,120.00 | 4,668.81 | 149,762 |
| 2024-05-27 | 5,000.00 | 5,020.00 | 4,925.00 | 4,985.00 | 4,545.70 | 69,241 |
| 2024-05-24 | 5,040.00 | 5,050.00 | 4,930.00 | 5,010.00 | 4,568.50 | 51,154 |
| 2024-05-23 | 4,940.00 | 5,050.00 | 4,940.00 | 5,010.00 | 4,568.50 | 43,391 |
| 2024-05-22 | 5,060.00 | 5,110.00 | 4,985.00 | 4,985.00 | 4,545.70 | 53,159 |
| 2024-05-21 | 4,920.00 | 5,010.00 | 4,895.00 | 5,010.00 | 4,568.50 | 57,130 |
| 2024-05-20 | 5,020.00 | 5,070.00 | 4,935.00 | 4,960.00 | 4,522.91 | 55,794 |
| 2024-05-17 | 5,140.00 | 5,140.00 | 5,020.00 | 5,020.00 | 4,577.62 | 49,864 |
| 2024-05-16 | 4,970.00 | 5,090.00 | 4,970.00 | 5,080.00 | 4,632.33 | 60,749 |
| 2024-05-14 | 4,960.00 | 5,090.00 | 4,935.00 | 4,985.00 | 4,545.70 | 62,180 |
| 2024-05-13 | 5,130.00 | 5,130.00 | 4,895.00 | 4,950.00 | 4,513.79 | 77,194 |
| 2024-05-10 | 5,010.00 | 5,140.00 | 5,000.00 | 5,130.00 | 4,677.93 | 101,741 |
| 2024-05-09 | 5,030.00 | 5,060.00 | 4,970.00 | 5,030.00 | 4,586.74 | 71,781 |
| 2024-05-08 | 4,975.00 | 5,040.00 | 4,970.00 | 5,030.00 | 4,586.74 | 54,881 |
| 2024-05-07 | 5,000.00 | 5,040.00 | 4,925.00 | 5,030.00 | 4,586.74 | 70,286 |
| 2024-05-03 | 5,010.00 | 5,080.00 | 4,970.00 | 5,030.00 | 4,586.74 | 54,224 |
| 2024-05-02 | 5,040.00 | 5,050.00 | 4,950.00 | 5,020.00 | 4,577.62 | 50,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 80.0000 KRW |
| 2026-03-05 | 50.0000 KRW |
| 2025-07-21 | 50.0000 KRW |
| 2025-05-26 | 100.0000 KRW |
| 2025-01-24 | 120.0000 KRW |
| 2024-06-27 | 60.0000 KRW |
| 2024-02-27 | 40.0000 KRW |
| 2023-06-29 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2022-09-29 | 60.0000 KRW |
| 2022-06-29 | 80.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2021-09-29 | 60.0000 KRW |
| 2020-12-29 | 110.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.