Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,080.00 | 5,170.00 | 5,000.00 | 5,120.00 | 4,564.27 | 98,128 |
| 2022-11-11 | 4,850.00 | 5,150.00 | 4,845.00 | 5,070.00 | 4,519.70 | 292,169 |
| 2022-11-10 | 4,830.00 | 4,870.00 | 4,705.00 | 4,755.00 | 4,238.89 | 108,910 |
| 2022-11-09 | 4,850.00 | 4,890.00 | 4,805.00 | 4,840.00 | 4,314.66 | 80,354 |
| 2022-11-08 | 4,725.00 | 4,880.00 | 4,725.00 | 4,810.00 | 4,287.92 | 116,127 |
| 2022-11-07 | 4,545.00 | 4,730.00 | 4,545.00 | 4,730.00 | 4,216.60 | 72,700 |
| 2022-11-04 | 4,600.00 | 4,630.00 | 4,475.00 | 4,545.00 | 4,051.68 | 71,043 |
| 2022-11-03 | 4,600.00 | 4,645.00 | 4,560.00 | 4,615.00 | 4,114.08 | 60,733 |
| 2022-11-02 | 4,635.00 | 4,755.00 | 4,565.00 | 4,700.00 | 4,189.86 | 102,098 |
| 2022-11-01 | 4,605.00 | 4,705.00 | 4,605.00 | 4,680.00 | 4,172.03 | 40,362 |
| 2022-10-31 | 4,670.00 | 4,670.00 | 4,560.00 | 4,625.00 | 4,123.00 | 62,009 |
| 2022-10-28 | 4,695.00 | 4,710.00 | 4,560.00 | 4,570.00 | 4,073.97 | 43,323 |
| 2022-10-27 | 4,630.00 | 4,700.00 | 4,555.00 | 4,695.00 | 4,185.40 | 62,987 |
| 2022-10-26 | 4,735.00 | 4,780.00 | 4,515.00 | 4,565.00 | 4,069.51 | 165,608 |
| 2022-10-25 | 4,615.00 | 5,070.00 | 4,550.00 | 4,725.00 | 4,212.14 | 565,222 |
| 2022-10-24 | 4,595.00 | 4,815.00 | 4,405.00 | 4,600.00 | 4,100.71 | 264,695 |
| 2022-10-21 | 4,710.00 | 4,715.00 | 4,450.00 | 4,500.00 | 4,011.57 | 234,455 |
| 2022-10-20 | 4,655.00 | 4,770.00 | 4,580.00 | 4,710.00 | 4,198.77 | 72,311 |
| 2022-10-19 | 4,990.00 | 4,990.00 | 4,655.00 | 4,685.00 | 4,176.49 | 188,040 |
| 2022-10-18 | 4,835.00 | 4,965.00 | 4,830.00 | 4,870.00 | 4,341.41 | 70,978 |
| 2022-10-17 | 4,635.00 | 4,885.00 | 4,575.00 | 4,825.00 | 4,301.29 | 38,010 |
| 2022-10-14 | 4,800.00 | 4,850.00 | 4,735.00 | 4,760.00 | 4,243.35 | 60,400 |
| 2022-10-13 | 5,000.00 | 5,090.00 | 4,660.00 | 4,700.00 | 4,189.86 | 131,067 |
| 2022-10-12 | 5,120.00 | 5,220.00 | 5,060.00 | 5,140.00 | 4,582.10 | 50,280 |
| 2022-10-11 | 5,510.00 | 5,510.00 | 5,160.00 | 5,190.00 | 4,626.67 | 44,179 |
| 2022-10-07 | 5,540.00 | 5,550.00 | 5,420.00 | 5,540.00 | 4,938.68 | 21,662 |
| 2022-10-06 | 5,310.00 | 5,480.00 | 5,310.00 | 5,480.00 | 4,885.20 | 36,166 |
| 2022-10-05 | 5,580.00 | 5,650.00 | 5,350.00 | 5,350.00 | 4,769.31 | 56,118 |
| 2022-10-04 | 5,480.00 | 5,850.00 | 5,480.00 | 5,560.00 | 4,956.51 | 49,349 |
| 2022-09-30 | 5,230.00 | 5,460.00 | 5,220.00 | 5,460.00 | 4,867.37 | 70,686 |
| 2022-09-29 | 5,500.00 | 5,760.00 | 5,460.00 | 5,460.00 | 4,867.37 | 80,822 |
| 2022-09-28 | 5,660.00 | 5,760.00 | 5,380.00 | 5,460.00 | 4,813.88 | 84,682 |
| 2022-09-27 | 5,640.00 | 5,890.00 | 5,570.00 | 5,620.00 | 4,954.95 | 136,470 |
| 2022-09-26 | 5,970.00 | 6,230.00 | 5,720.00 | 5,800.00 | 5,113.65 | 140,729 |
| 2022-09-23 | 6,480.00 | 6,560.00 | 6,140.00 | 6,160.00 | 5,431.04 | 149,808 |
| 2022-09-22 | 6,910.00 | 6,910.00 | 6,450.00 | 6,560.00 | 5,783.71 | 158,991 |
| 2022-09-21 | 6,930.00 | 7,380.00 | 6,860.00 | 6,920.00 | 6,101.11 | 91,112 |
| 2022-09-20 | 6,940.00 | 7,000.00 | 6,830.00 | 6,930.00 | 6,109.92 | 20,244 |
| 2022-09-19 | 7,060.00 | 7,060.00 | 6,800.00 | 6,940.00 | 6,118.74 | 72,776 |
| 2022-09-16 | 7,070.00 | 7,130.00 | 6,950.00 | 7,070.00 | 6,233.36 | 82,701 |
| 2022-09-15 | 7,350.00 | 7,350.00 | 7,080.00 | 7,170.00 | 6,321.52 | 70,943 |
| 2022-09-14 | 7,010.00 | 7,220.00 | 7,010.00 | 7,220.00 | 6,365.61 | 38,172 |
| 2022-09-13 | 7,210.00 | 7,310.00 | 7,210.00 | 7,300.00 | 6,436.14 | 25,339 |
| 2022-09-08 | 7,180.00 | 7,390.00 | 7,130.00 | 7,210.00 | 6,356.79 | 28,265 |
| 2022-09-07 | 7,290.00 | 7,320.00 | 7,090.00 | 7,180.00 | 6,330.34 | 29,964 |
| 2022-09-06 | 7,080.00 | 7,390.00 | 7,080.00 | 7,280.00 | 6,418.51 | 69,149 |
| 2022-09-05 | 7,270.00 | 7,270.00 | 7,060.00 | 7,190.00 | 6,339.16 | 38,524 |
| 2022-09-02 | 7,210.00 | 7,250.00 | 7,140.00 | 7,220.00 | 6,365.61 | 24,371 |
| 2022-09-01 | 7,240.00 | 7,240.00 | 7,050.00 | 7,210.00 | 6,356.79 | 62,661 |
| 2022-08-31 | 7,230.00 | 7,280.00 | 7,180.00 | 7,280.00 | 6,418.51 | 60,834 |
| 2022-08-30 | 7,200.00 | 7,320.00 | 7,090.00 | 7,230.00 | 6,374.42 | 91,286 |
| 2022-08-29 | 7,280.00 | 7,380.00 | 7,210.00 | 7,210.00 | 6,356.79 | 48,536 |
| 2022-08-26 | 7,530.00 | 7,660.00 | 7,440.00 | 7,520.00 | 6,630.11 | 30,848 |
| 2022-08-25 | 7,440.00 | 7,550.00 | 7,380.00 | 7,530.00 | 6,638.92 | 55,838 |
| 2022-08-24 | 7,260.00 | 7,470.00 | 7,260.00 | 7,440.00 | 6,559.57 | 55,610 |
| 2022-08-23 | 7,360.00 | 7,520.00 | 7,300.00 | 7,420.00 | 6,541.94 | 59,205 |
| 2022-08-22 | 7,500.00 | 7,600.00 | 7,380.00 | 7,560.00 | 6,665.37 | 81,058 |
| 2022-08-19 | 7,620.00 | 7,760.00 | 7,450.00 | 7,650.00 | 6,744.72 | 62,674 |
| 2022-08-18 | 7,810.00 | 7,810.00 | 7,630.00 | 7,740.00 | 6,824.07 | 67,455 |
| 2022-08-17 | 7,960.00 | 8,010.00 | 7,700.00 | 7,810.00 | 6,885.79 | 161,165 |
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.