Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 4,905.00 | 4,905.00 | 4,800.00 | 4,885.00 | 4,390.08 | 30,817 |
| 2023-05-08 | 4,900.00 | 5,070.00 | 4,850.00 | 4,855.00 | 4,363.11 | 74,678 |
| 2023-05-04 | 4,855.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,394.57 | 31,481 |
| 2023-05-03 | 4,780.00 | 4,940.00 | 4,780.00 | 4,900.00 | 4,403.56 | 58,664 |
| 2023-05-02 | 4,735.00 | 4,905.00 | 4,725.00 | 4,880.00 | 4,385.58 | 107,958 |
| 2023-04-28 | 4,790.00 | 4,820.00 | 4,725.00 | 4,735.00 | 4,255.27 | 63,203 |
| 2023-04-27 | 4,890.00 | 4,890.00 | 4,735.00 | 4,760.00 | 4,277.74 | 43,031 |
| 2023-04-26 | 4,720.00 | 4,890.00 | 4,715.00 | 4,760.00 | 4,277.74 | 95,145 |
| 2023-04-25 | 4,860.00 | 4,865.00 | 4,760.00 | 4,785.00 | 4,300.21 | 84,202 |
| 2023-04-24 | 4,890.00 | 4,945.00 | 4,835.00 | 4,840.00 | 4,349.63 | 79,378 |
| 2023-04-21 | 5,000.00 | 5,040.00 | 4,905.00 | 4,920.00 | 4,421.53 | 92,689 |
| 2023-04-20 | 5,180.00 | 5,200.00 | 5,000.00 | 5,060.00 | 4,547.35 | 98,782 |
| 2023-04-19 | 5,150.00 | 5,210.00 | 5,110.00 | 5,180.00 | 4,655.19 | 165,543 |
| 2023-04-18 | 5,100.00 | 5,120.00 | 4,965.00 | 5,120.00 | 4,601.27 | 109,712 |
| 2023-04-17 | 4,985.00 | 5,070.00 | 4,940.00 | 5,070.00 | 4,556.33 | 132,328 |
| 2023-04-14 | 4,935.00 | 5,020.00 | 4,905.00 | 4,960.00 | 4,457.48 | 114,482 |
| 2023-04-13 | 4,910.00 | 4,920.00 | 4,810.00 | 4,895.00 | 4,399.06 | 91,865 |
| 2023-04-12 | 4,890.00 | 4,925.00 | 4,840.00 | 4,885.00 | 4,390.08 | 82,312 |
| 2023-04-11 | 4,885.00 | 4,930.00 | 4,690.00 | 4,890.00 | 4,394.57 | 121,492 |
| 2023-04-10 | 4,985.00 | 5,010.00 | 4,850.00 | 4,885.00 | 4,390.08 | 151,278 |
| 2023-04-07 | 5,010.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,479.94 | 86,499 |
| 2023-04-06 | 5,180.00 | 5,180.00 | 4,985.00 | 5,020.00 | 4,511.40 | 118,050 |
| 2023-04-05 | 5,250.00 | 5,250.00 | 5,080.00 | 5,140.00 | 4,619.24 | 68,957 |
| 2023-04-04 | 5,020.00 | 5,140.00 | 5,010.00 | 5,110.00 | 4,592.28 | 54,035 |
| 2023-04-03 | 5,130.00 | 5,140.00 | 5,040.00 | 5,070.00 | 4,556.33 | 60,748 |
| 2023-03-31 | 5,060.00 | 5,150.00 | 5,040.00 | 5,120.00 | 4,601.27 | 90,357 |
| 2023-03-30 | 5,200.00 | 5,240.00 | 5,060.00 | 5,080.00 | 4,565.32 | 96,807 |
| 2023-03-29 | 5,120.00 | 5,120.00 | 5,020.00 | 5,120.00 | 4,601.27 | 52,696 |
| 2023-03-28 | 4,980.00 | 5,090.00 | 4,945.00 | 5,070.00 | 4,556.33 | 77,818 |
| 2023-03-27 | 5,010.00 | 5,100.00 | 4,965.00 | 5,000.00 | 4,493.42 | 60,038 |
| 2023-03-24 | 4,925.00 | 5,060.00 | 4,920.00 | 5,040.00 | 4,529.37 | 98,269 |
| 2023-03-23 | 5,000.00 | 5,030.00 | 4,910.00 | 4,965.00 | 4,461.97 | 114,753 |
| 2023-03-22 | 5,180.00 | 5,180.00 | 4,950.00 | 5,000.00 | 4,493.42 | 188,144 |
| 2023-03-21 | 5,180.00 | 5,210.00 | 5,060.00 | 5,070.00 | 4,556.33 | 85,016 |
| 2023-03-20 | 5,140.00 | 5,210.00 | 5,070.00 | 5,150.00 | 4,628.23 | 70,476 |
| 2023-03-17 | 4,985.00 | 5,190.00 | 4,985.00 | 5,140.00 | 4,619.24 | 85,705 |
| 2023-03-16 | 5,000.00 | 5,050.00 | 4,890.00 | 4,985.00 | 4,479.94 | 133,136 |
| 2023-03-15 | 5,070.00 | 5,250.00 | 5,050.00 | 5,060.00 | 4,547.35 | 114,839 |
| 2023-03-14 | 5,240.00 | 5,280.00 | 5,020.00 | 5,020.00 | 4,511.40 | 191,785 |
| 2023-03-13 | 5,340.00 | 5,400.00 | 5,160.00 | 5,330.00 | 4,789.99 | 212,237 |
| 2023-03-10 | 5,470.00 | 5,560.00 | 5,350.00 | 5,430.00 | 4,879.86 | 135,808 |
| 2023-03-09 | 5,600.00 | 5,680.00 | 5,420.00 | 5,620.00 | 5,050.61 | 258,313 |
| 2023-03-08 | 5,710.00 | 5,720.00 | 5,590.00 | 5,640.00 | 5,068.58 | 172,234 |
| 2023-03-07 | 5,820.00 | 5,890.00 | 5,700.00 | 5,740.00 | 5,158.45 | 110,189 |
| 2023-03-06 | 5,820.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,212.37 | 166,468 |
| 2023-03-03 | 5,870.00 | 5,940.00 | 5,780.00 | 5,800.00 | 5,212.37 | 122,848 |
| 2023-03-02 | 5,870.00 | 5,990.00 | 5,710.00 | 5,900.00 | 5,302.24 | 164,012 |
| 2023-02-28 | 5,690.00 | 5,870.00 | 5,690.00 | 5,870.00 | 5,275.28 | 123,508 |
| 2023-02-27 | 5,730.00 | 5,750.00 | 5,500.00 | 5,700.00 | 5,122.50 | 135,967 |
| 2023-02-24 | 5,870.00 | 5,930.00 | 5,660.00 | 5,730.00 | 5,149.46 | 135,397 |
| 2023-02-23 | 5,880.00 | 5,950.00 | 5,820.00 | 5,910.00 | 5,311.23 | 86,144 |
| 2023-02-22 | 5,870.00 | 5,970.00 | 5,820.00 | 5,820.00 | 5,230.35 | 91,975 |
| 2023-02-21 | 6,100.00 | 6,210.00 | 5,950.00 | 5,970.00 | 5,365.15 | 162,578 |
| 2023-02-20 | 5,980.00 | 6,210.00 | 5,870.00 | 6,130.00 | 5,508.94 | 248,261 |
| 2023-02-17 | 5,900.00 | 6,060.00 | 5,860.00 | 6,010.00 | 5,401.10 | 191,369 |
| 2023-02-16 | 6,110.00 | 6,140.00 | 5,850.00 | 5,990.00 | 5,383.12 | 385,963 |
| 2023-02-15 | 6,550.00 | 6,790.00 | 6,020.00 | 6,070.00 | 5,455.02 | 687,346 |
| 2023-02-14 | 6,220.00 | 6,280.00 | 6,090.00 | 6,220.00 | 5,589.82 | 275,274 |
| 2023-02-13 | 6,510.00 | 6,570.00 | 6,080.00 | 6,160.00 | 5,535.90 | 488,734 |
| 2023-02-10 | 6,720.00 | 6,840.00 | 6,500.00 | 6,520.00 | 5,859.43 | 426,257 |
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.