Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,990.00 | 5,080.00 | 4,800.00 | 5,020.00 | 4,544.39 | 176,992 |
| 2023-08-02 | 5,070.00 | 5,130.00 | 4,960.00 | 5,010.00 | 4,535.34 | 120,849 |
| 2023-08-01 | 5,160.00 | 5,190.00 | 5,070.00 | 5,100.00 | 4,616.81 | 128,760 |
| 2023-07-31 | 5,220.00 | 5,350.00 | 5,120.00 | 5,170.00 | 4,680.18 | 500,415 |
| 2023-07-28 | 4,780.00 | 5,050.00 | 4,710.00 | 4,985.00 | 4,512.70 | 468,421 |
| 2023-07-27 | 4,555.00 | 4,780.00 | 4,500.00 | 4,710.00 | 4,263.76 | 109,936 |
| 2023-07-26 | 4,810.00 | 4,810.00 | 4,545.00 | 4,595.00 | 4,159.65 | 331,094 |
| 2023-07-25 | 4,805.00 | 4,865.00 | 4,735.00 | 4,810.00 | 4,354.28 | 100,078 |
| 2023-07-24 | 4,875.00 | 4,875.00 | 4,740.00 | 4,800.00 | 4,345.23 | 188,791 |
| 2023-07-21 | 4,900.00 | 5,070.00 | 4,880.00 | 4,895.00 | 4,431.23 | 153,447 |
| 2023-07-20 | 4,885.00 | 4,990.00 | 4,870.00 | 4,955.00 | 4,485.55 | 103,310 |
| 2023-07-19 | 4,970.00 | 4,990.00 | 4,890.00 | 4,920.00 | 4,453.86 | 110,407 |
| 2023-07-18 | 5,120.00 | 5,120.00 | 4,905.00 | 4,970.00 | 4,499.13 | 328,750 |
| 2023-07-17 | 5,120.00 | 5,170.00 | 5,030.00 | 5,100.00 | 4,616.81 | 170,255 |
| 2023-07-14 | 5,150.00 | 5,160.00 | 5,000.00 | 5,120.00 | 4,634.91 | 186,149 |
| 2023-07-13 | 5,120.00 | 5,190.00 | 5,070.00 | 5,140.00 | 4,653.02 | 143,427 |
| 2023-07-12 | 5,220.00 | 5,220.00 | 4,995.00 | 5,070.00 | 4,589.65 | 355,011 |
| 2023-07-11 | 5,300.00 | 5,340.00 | 5,130.00 | 5,170.00 | 4,680.18 | 282,576 |
| 2023-07-10 | 5,290.00 | 5,810.00 | 5,260.00 | 5,300.00 | 4,797.86 | 1,569,286 |
| 2023-07-07 | 5,190.00 | 5,300.00 | 5,080.00 | 5,290.00 | 4,788.81 | 168,564 |
| 2023-07-06 | 5,370.00 | 5,430.00 | 5,190.00 | 5,190.00 | 4,698.28 | 235,922 |
| 2023-07-05 | 5,390.00 | 5,450.00 | 5,330.00 | 5,380.00 | 4,870.28 | 165,980 |
| 2023-07-04 | 5,350.00 | 5,430.00 | 5,240.00 | 5,390.00 | 4,879.33 | 245,322 |
| 2023-07-03 | 5,440.00 | 5,570.00 | 5,230.00 | 5,320.00 | 4,815.96 | 434,771 |
| 2023-06-30 | 5,370.00 | 5,450.00 | 5,240.00 | 5,380.00 | 4,870.28 | 334,524 |
| 2023-06-29 | 5,490.00 | 5,560.00 | 5,330.00 | 5,370.00 | 4,861.23 | 247,180 |
| 2023-06-28 | 5,730.00 | 5,800.00 | 5,340.00 | 5,510.00 | 4,951.75 | 696,301 |
| 2023-06-27 | 5,910.00 | 6,040.00 | 5,580.00 | 5,700.00 | 5,122.50 | 1,568,146 |
| 2023-06-26 | 6,040.00 | 6,150.00 | 5,890.00 | 5,930.00 | 5,329.20 | 299,894 |
| 2023-06-23 | 5,900.00 | 6,130.00 | 5,800.00 | 6,100.00 | 5,481.98 | 620,300 |
| 2023-06-22 | 5,950.00 | 5,970.00 | 5,730.00 | 5,780.00 | 5,194.40 | 255,243 |
| 2023-06-21 | 5,970.00 | 6,070.00 | 5,810.00 | 5,900.00 | 5,302.24 | 526,395 |
| 2023-06-20 | 5,830.00 | 6,410.00 | 5,820.00 | 6,010.00 | 5,401.10 | 3,106,594 |
| 2023-06-19 | 5,650.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,122.50 | 146,576 |
| 2023-06-16 | 5,810.00 | 5,810.00 | 5,580.00 | 5,650.00 | 5,077.57 | 626,066 |
| 2023-06-15 | 5,900.00 | 5,980.00 | 5,660.00 | 5,800.00 | 5,212.37 | 425,910 |
| 2023-06-14 | 5,400.00 | 5,860.00 | 5,400.00 | 5,820.00 | 5,230.35 | 710,071 |
| 2023-06-13 | 5,290.00 | 5,460.00 | 5,280.00 | 5,420.00 | 4,870.87 | 218,196 |
| 2023-06-12 | 5,260.00 | 5,400.00 | 5,210.00 | 5,280.00 | 4,745.06 | 236,459 |
| 2023-06-09 | 5,400.00 | 5,400.00 | 5,250.00 | 5,260.00 | 4,727.08 | 130,323 |
| 2023-06-08 | 5,250.00 | 5,390.00 | 5,120.00 | 5,380.00 | 4,834.92 | 186,819 |
| 2023-06-07 | 5,220.00 | 5,370.00 | 5,200.00 | 5,250.00 | 4,718.10 | 189,745 |
| 2023-06-05 | 5,280.00 | 5,360.00 | 5,230.00 | 5,250.00 | 4,718.10 | 132,899 |
| 2023-06-02 | 5,230.00 | 5,460.00 | 5,200.00 | 5,260.00 | 4,727.08 | 370,709 |
| 2023-06-01 | 5,210.00 | 5,510.00 | 5,100.00 | 5,130.00 | 4,610.25 | 786,334 |
| 2023-05-31 | 4,935.00 | 5,490.00 | 4,930.00 | 5,180.00 | 4,655.19 | 1,418,246 |
| 2023-05-30 | 4,850.00 | 5,010.00 | 4,850.00 | 4,920.00 | 4,421.53 | 143,415 |
| 2023-05-26 | 4,780.00 | 4,835.00 | 4,775.00 | 4,795.00 | 4,309.19 | 52,180 |
| 2023-05-25 | 4,855.00 | 4,885.00 | 4,810.00 | 4,810.00 | 4,322.67 | 62,232 |
| 2023-05-24 | 4,895.00 | 4,905.00 | 4,805.00 | 4,855.00 | 4,363.11 | 55,641 |
| 2023-05-23 | 4,940.00 | 4,970.00 | 4,865.00 | 4,895.00 | 4,399.06 | 106,966 |
| 2023-05-22 | 4,875.00 | 4,940.00 | 4,770.00 | 4,940.00 | 4,439.50 | 157,851 |
| 2023-05-19 | 4,940.00 | 4,965.00 | 4,870.00 | 4,895.00 | 4,399.06 | 66,663 |
| 2023-05-18 | 4,935.00 | 4,960.00 | 4,900.00 | 4,940.00 | 4,439.50 | 58,445 |
| 2023-05-17 | 4,770.00 | 4,930.00 | 4,770.00 | 4,910.00 | 4,412.54 | 54,932 |
| 2023-05-16 | 4,930.00 | 4,980.00 | 4,805.00 | 4,815.00 | 4,327.17 | 69,523 |
| 2023-05-15 | 5,040.00 | 5,040.00 | 4,900.00 | 4,930.00 | 4,430.52 | 61,023 |
| 2023-05-12 | 4,835.00 | 5,090.00 | 4,800.00 | 4,980.00 | 4,475.45 | 120,407 |
| 2023-05-11 | 4,875.00 | 4,980.00 | 4,870.00 | 4,875.00 | 4,381.09 | 65,371 |
| 2023-05-10 | 4,885.00 | 5,060.00 | 4,865.00 | 4,885.00 | 4,390.08 | 49,152 |
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.