Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 6,730.00 | 6,730.00 | 6,590.00 | 6,700.00 | 6,021.19 | 232,960 |
| 2023-02-08 | 6,900.00 | 6,910.00 | 6,770.00 | 6,780.00 | 6,093.08 | 618,403 |
| 2023-02-07 | 6,820.00 | 6,930.00 | 6,680.00 | 6,770.00 | 6,084.10 | 717,613 |
| 2023-02-06 | 6,880.00 | 7,180.00 | 6,540.00 | 6,710.00 | 6,030.18 | 1,895,230 |
| 2023-02-03 | 6,850.00 | 6,940.00 | 6,690.00 | 6,720.00 | 6,039.16 | 669,568 |
| 2023-02-02 | 6,600.00 | 6,680.00 | 6,550.00 | 6,610.00 | 5,940.31 | 318,960 |
| 2023-02-01 | 6,370.00 | 6,630.00 | 6,220.00 | 6,540.00 | 5,877.40 | 731,544 |
| 2023-01-31 | 6,600.00 | 6,620.00 | 6,430.00 | 6,530.00 | 5,868.41 | 438,707 |
| 2023-01-30 | 6,750.00 | 7,020.00 | 6,630.00 | 6,750.00 | 6,066.12 | 927,191 |
| 2023-01-27 | 6,770.00 | 7,240.00 | 6,640.00 | 6,640.00 | 5,967.27 | 4,349,780 |
| 2023-01-26 | 6,690.00 | 6,840.00 | 6,600.00 | 6,670.00 | 5,994.23 | 1,000,149 |
| 2023-01-25 | 6,190.00 | 6,660.00 | 6,050.00 | 6,660.00 | 5,985.24 | 1,704,720 |
| 2023-01-20 | 6,250.00 | 6,430.00 | 6,180.00 | 6,320.00 | 5,679.69 | 376,349 |
| 2023-01-19 | 6,590.00 | 6,700.00 | 6,150.00 | 6,320.00 | 5,679.69 | 719,405 |
| 2023-01-18 | 6,750.00 | 6,830.00 | 6,510.00 | 6,650.00 | 5,976.25 | 905,034 |
| 2023-01-17 | 6,690.00 | 6,930.00 | 6,540.00 | 6,680.00 | 6,003.21 | 1,609,864 |
| 2023-01-16 | 6,800.00 | 7,400.00 | 6,480.00 | 6,540.00 | 5,877.40 | 4,789,889 |
| 2023-01-13 | 6,080.00 | 6,310.00 | 6,070.00 | 6,290.00 | 5,652.73 | 279,684 |
| 2023-01-12 | 6,410.00 | 6,770.00 | 6,050.00 | 6,140.00 | 5,517.92 | 1,313,882 |
| 2023-01-11 | 6,320.00 | 6,390.00 | 6,270.00 | 6,340.00 | 5,697.66 | 243,278 |
| 2023-01-10 | 6,260.00 | 6,440.00 | 6,160.00 | 6,330.00 | 5,688.67 | 715,951 |
| 2023-01-09 | 6,270.00 | 6,430.00 | 6,260.00 | 6,260.00 | 5,625.77 | 664,703 |
| 2023-01-06 | 5,940.00 | 6,950.00 | 5,910.00 | 6,330.00 | 5,688.67 | 7,631,184 |
| 2023-01-05 | 5,900.00 | 6,050.00 | 5,720.00 | 5,790.00 | 5,203.39 | 574,565 |
| 2023-01-04 | 5,890.00 | 6,110.00 | 5,640.00 | 5,920.00 | 5,320.21 | 843,310 |
| 2023-01-03 | 5,790.00 | 6,090.00 | 5,430.00 | 5,910.00 | 5,311.23 | 2,164,547 |
| 2023-01-02 | 4,770.00 | 6,090.00 | 4,710.00 | 5,760.00 | 5,176.42 | 3,571,399 |
| 2022-12-29 | 4,900.00 | 4,935.00 | 4,685.00 | 4,770.00 | 4,286.73 | 41,176 |
| 2022-12-28 | 4,870.00 | 4,990.00 | 4,865.00 | 4,900.00 | 4,403.56 | 27,168 |
| 2022-12-27 | 4,800.00 | 4,990.00 | 4,800.00 | 4,975.00 | 4,435.01 | 31,166 |
| 2022-12-26 | 4,900.00 | 4,940.00 | 4,835.00 | 4,835.00 | 4,310.21 | 23,660 |
| 2022-12-23 | 4,970.00 | 4,990.00 | 4,910.00 | 4,910.00 | 4,377.06 | 42,877 |
| 2022-12-22 | 5,000.00 | 5,060.00 | 4,990.00 | 5,050.00 | 4,501.87 | 38,445 |
| 2022-12-21 | 5,030.00 | 5,080.00 | 4,950.00 | 5,000.00 | 4,457.30 | 29,243 |
| 2022-12-20 | 5,080.00 | 5,210.00 | 5,010.00 | 5,020.00 | 4,475.13 | 36,942 |
| 2022-12-19 | 5,130.00 | 5,210.00 | 5,130.00 | 5,160.00 | 4,599.93 | 23,731 |
| 2022-12-16 | 5,200.00 | 5,250.00 | 5,100.00 | 5,210.00 | 4,644.50 | 41,107 |
| 2022-12-15 | 5,290.00 | 5,440.00 | 5,260.00 | 5,290.00 | 4,715.82 | 81,284 |
| 2022-12-14 | 5,290.00 | 5,350.00 | 5,240.00 | 5,290.00 | 4,715.82 | 36,889 |
| 2022-12-13 | 5,220.00 | 5,290.00 | 5,160.00 | 5,240.00 | 4,671.25 | 49,590 |
| 2022-12-12 | 5,230.00 | 5,310.00 | 5,200.00 | 5,220.00 | 4,653.42 | 32,895 |
| 2022-12-09 | 5,140.00 | 5,320.00 | 5,080.00 | 5,280.00 | 4,706.90 | 60,792 |
| 2022-12-08 | 5,240.00 | 5,240.00 | 5,070.00 | 5,140.00 | 4,582.10 | 23,974 |
| 2022-12-07 | 5,100.00 | 5,270.00 | 5,060.00 | 5,220.00 | 4,653.42 | 48,390 |
| 2022-12-06 | 5,290.00 | 5,290.00 | 5,120.00 | 5,140.00 | 4,582.10 | 48,124 |
| 2022-12-05 | 5,230.00 | 5,350.00 | 5,150.00 | 5,290.00 | 4,715.82 | 96,749 |
| 2022-12-02 | 5,130.00 | 5,270.00 | 5,110.00 | 5,230.00 | 4,662.33 | 40,255 |
| 2022-12-01 | 5,290.00 | 5,290.00 | 5,120.00 | 5,150.00 | 4,591.01 | 106,403 |
| 2022-11-30 | 5,060.00 | 5,240.00 | 5,030.00 | 5,200.00 | 4,635.59 | 84,133 |
| 2022-11-29 | 4,885.00 | 5,050.00 | 4,800.00 | 5,030.00 | 4,484.04 | 37,402 |
| 2022-11-28 | 5,080.00 | 5,300.00 | 4,915.00 | 4,920.00 | 4,385.98 | 133,127 |
| 2022-11-25 | 5,010.00 | 5,090.00 | 4,975.00 | 5,030.00 | 4,484.04 | 27,441 |
| 2022-11-24 | 5,090.00 | 5,120.00 | 5,010.00 | 5,040.00 | 4,492.95 | 29,201 |
| 2022-11-23 | 5,000.00 | 5,050.00 | 4,905.00 | 5,040.00 | 4,492.95 | 43,978 |
| 2022-11-22 | 4,875.00 | 5,020.00 | 4,875.00 | 4,900.00 | 4,368.15 | 35,226 |
| 2022-11-21 | 5,010.00 | 5,030.00 | 4,930.00 | 4,945.00 | 4,408.27 | 38,916 |
| 2022-11-18 | 5,120.00 | 5,130.00 | 4,990.00 | 5,040.00 | 4,492.95 | 60,361 |
| 2022-11-17 | 5,150.00 | 5,190.00 | 4,985.00 | 5,080.00 | 4,528.61 | 62,424 |
| 2022-11-16 | 5,210.00 | 5,230.00 | 5,050.00 | 5,200.00 | 4,635.59 | 72,103 |
| 2022-11-15 | 5,070.00 | 5,260.00 | 5,060.00 | 5,200.00 | 4,635.59 | 98,118 |
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.