Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,070.00 | 5,090.00 | 4,990.00 | 4,995.00 | 4,554.82 | 82,925 |
| 2024-04-29 | 4,950.00 | 5,060.00 | 4,910.00 | 5,050.00 | 4,604.98 | 161,530 |
| 2024-04-26 | 4,865.00 | 4,965.00 | 4,700.00 | 4,955.00 | 4,518.35 | 110,117 |
| 2024-04-25 | 4,810.00 | 4,895.00 | 4,785.00 | 4,865.00 | 4,436.28 | 60,395 |
| 2024-04-24 | 4,765.00 | 4,840.00 | 4,690.00 | 4,830.00 | 4,404.36 | 82,333 |
| 2024-04-23 | 4,775.00 | 4,775.00 | 4,610.00 | 4,685.00 | 4,272.14 | 106,902 |
| 2024-04-22 | 4,685.00 | 4,750.00 | 4,670.00 | 4,695.00 | 4,281.26 | 51,404 |
| 2024-04-19 | 4,895.00 | 4,895.00 | 4,630.00 | 4,730.00 | 4,313.18 | 204,515 |
| 2024-04-18 | 4,805.00 | 5,030.00 | 4,805.00 | 4,895.00 | 4,463.63 | 153,253 |
| 2024-04-17 | 4,740.00 | 4,865.00 | 4,740.00 | 4,805.00 | 4,381.57 | 56,866 |
| 2024-04-16 | 4,830.00 | 4,870.00 | 4,650.00 | 4,740.00 | 4,322.29 | 111,056 |
| 2024-04-15 | 5,030.00 | 5,030.00 | 4,775.00 | 4,800.00 | 4,377.01 | 174,921 |
| 2024-04-12 | 5,100.00 | 5,130.00 | 4,965.00 | 5,030.00 | 4,586.74 | 96,066 |
| 2024-04-11 | 4,955.00 | 5,050.00 | 4,850.00 | 5,030.00 | 4,586.74 | 75,735 |
| 2024-04-09 | 4,855.00 | 5,010.00 | 4,855.00 | 4,955.00 | 4,518.35 | 111,136 |
| 2024-04-08 | 4,950.00 | 5,060.00 | 4,835.00 | 4,910.00 | 4,477.31 | 103,679 |
| 2024-04-05 | 4,990.00 | 5,050.00 | 4,900.00 | 4,950.00 | 4,513.79 | 126,398 |
| 2024-04-04 | 5,030.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,586.74 | 66,650 |
| 2024-04-03 | 5,090.00 | 5,200.00 | 4,940.00 | 5,030.00 | 4,586.74 | 116,196 |
| 2024-04-02 | 5,280.00 | 5,430.00 | 5,090.00 | 5,140.00 | 4,687.04 | 277,604 |
| 2024-04-01 | 4,930.00 | 5,290.00 | 4,855.00 | 5,250.00 | 4,787.35 | 363,423 |
| 2024-03-29 | 4,945.00 | 4,990.00 | 4,800.00 | 4,800.00 | 4,377.01 | 158,757 |
| 2024-03-28 | 5,000.00 | 5,150.00 | 4,940.00 | 4,945.00 | 4,509.23 | 101,345 |
| 2024-03-27 | 5,070.00 | 5,080.00 | 4,955.00 | 5,040.00 | 4,595.86 | 102,441 |
| 2024-03-26 | 5,030.00 | 5,090.00 | 4,990.00 | 5,070.00 | 4,623.21 | 88,202 |
| 2024-03-25 | 5,200.00 | 5,200.00 | 4,985.00 | 5,010.00 | 4,568.50 | 86,592 |
| 2024-03-22 | 5,130.00 | 5,270.00 | 5,080.00 | 5,180.00 | 4,723.52 | 108,426 |
| 2024-03-21 | 5,280.00 | 5,280.00 | 5,070.00 | 5,090.00 | 4,641.45 | 111,658 |
| 2024-03-20 | 5,140.00 | 5,310.00 | 5,140.00 | 5,200.00 | 4,741.76 | 116,272 |
| 2024-03-19 | 5,290.00 | 5,290.00 | 5,060.00 | 5,190.00 | 4,732.64 | 135,743 |
| 2024-03-18 | 5,060.00 | 5,290.00 | 4,985.00 | 5,290.00 | 4,823.83 | 217,492 |
| 2024-03-15 | 4,930.00 | 5,140.00 | 4,860.00 | 5,060.00 | 4,614.09 | 201,260 |
| 2024-03-14 | 5,150.00 | 5,160.00 | 4,935.00 | 5,020.00 | 4,577.62 | 138,018 |
| 2024-03-13 | 4,895.00 | 5,170.00 | 4,885.00 | 5,080.00 | 4,632.33 | 182,869 |
| 2024-03-12 | 4,905.00 | 4,955.00 | 4,850.00 | 4,910.00 | 4,477.31 | 89,878 |
| 2024-03-11 | 4,920.00 | 5,030.00 | 4,875.00 | 4,950.00 | 4,513.79 | 107,491 |
| 2024-03-08 | 4,890.00 | 4,940.00 | 4,800.00 | 4,925.00 | 4,490.99 | 197,471 |
| 2024-03-07 | 4,955.00 | 5,030.00 | 4,880.00 | 4,920.00 | 4,486.43 | 153,316 |
| 2024-03-06 | 5,110.00 | 5,120.00 | 4,970.00 | 4,990.00 | 4,550.26 | 159,951 |
| 2024-03-05 | 5,140.00 | 5,340.00 | 4,965.00 | 5,110.00 | 4,659.69 | 260,595 |
| 2024-03-04 | 5,270.00 | 5,330.00 | 5,180.00 | 5,210.00 | 4,750.88 | 112,062 |
| 2024-02-29 | 5,360.00 | 5,410.00 | 5,200.00 | 5,270.00 | 4,805.59 | 194,833 |
| 2024-02-28 | 5,490.00 | 5,560.00 | 5,350.00 | 5,360.00 | 4,887.66 | 105,307 |
| 2024-02-27 | 5,460.00 | 5,590.00 | 5,290.00 | 5,480.00 | 4,997.08 | 190,143 |
| 2024-02-26 | 5,490.00 | 5,670.00 | 5,440.00 | 5,510.00 | 4,987.96 | 87,461 |
| 2024-02-23 | 5,500.00 | 5,600.00 | 5,290.00 | 5,590.00 | 5,060.38 | 243,888 |
| 2024-02-22 | 5,390.00 | 5,680.00 | 5,200.00 | 5,490.00 | 4,969.86 | 241,013 |
| 2024-02-21 | 5,600.00 | 5,600.00 | 5,280.00 | 5,290.00 | 4,788.81 | 182,629 |
| 2024-02-20 | 5,600.00 | 5,600.00 | 5,400.00 | 5,470.00 | 4,951.75 | 153,343 |
| 2024-02-19 | 5,530.00 | 5,650.00 | 5,530.00 | 5,590.00 | 5,060.38 | 123,620 |
| 2024-02-16 | 5,710.00 | 5,710.00 | 5,500.00 | 5,510.00 | 4,987.96 | 219,149 |
| 2024-02-15 | 5,850.00 | 5,850.00 | 5,500.00 | 5,710.00 | 5,169.01 | 375,948 |
| 2024-02-14 | 5,720.00 | 5,820.00 | 5,670.00 | 5,800.00 | 5,250.49 | 144,969 |
| 2024-02-13 | 5,750.00 | 5,840.00 | 5,630.00 | 5,770.00 | 5,223.33 | 205,563 |
| 2024-02-08 | 5,620.00 | 5,820.00 | 5,570.00 | 5,690.00 | 5,150.91 | 185,043 |
| 2024-02-07 | 5,530.00 | 5,740.00 | 5,510.00 | 5,630.00 | 5,096.59 | 164,010 |
| 2024-02-06 | 5,640.00 | 5,780.00 | 5,470.00 | 5,590.00 | 5,060.38 | 204,915 |
| 2024-02-05 | 5,720.00 | 5,770.00 | 5,490.00 | 5,540.00 | 5,015.12 | 197,686 |
| 2024-02-02 | 5,480.00 | 5,900.00 | 5,440.00 | 5,720.00 | 5,178.07 | 498,764 |
| 2024-02-01 | 5,740.00 | 5,760.00 | 5,380.00 | 5,440.00 | 4,924.60 | 768,809 |
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.