Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,340.00 | 8,340.00 | 7,830.00 | 7,990.00 | 7,044.49 | 230,147 |
| 2022-08-12 | 8,200.00 | 8,300.00 | 8,100.00 | 8,250.00 | 7,273.72 | 50,255 |
| 2022-08-11 | 8,250.00 | 8,320.00 | 8,150.00 | 8,200.00 | 7,229.64 | 40,587 |
| 2022-08-10 | 8,050.00 | 8,350.00 | 8,010.00 | 8,250.00 | 7,273.72 | 254,738 |
| 2022-08-09 | 8,100.00 | 8,100.00 | 7,940.00 | 8,020.00 | 7,070.94 | 40,718 |
| 2022-08-08 | 8,030.00 | 8,130.00 | 7,880.00 | 8,050.00 | 7,097.39 | 76,768 |
| 2022-08-05 | 8,000.00 | 8,030.00 | 7,850.00 | 8,030.00 | 7,079.75 | 68,419 |
| 2022-08-04 | 7,940.00 | 8,080.00 | 7,810.00 | 8,000.00 | 7,053.30 | 93,581 |
| 2022-08-03 | 7,910.00 | 7,950.00 | 7,800.00 | 7,940.00 | 7,000.40 | 29,852 |
| 2022-08-02 | 7,840.00 | 8,000.00 | 7,780.00 | 7,890.00 | 6,956.32 | 33,735 |
| 2022-08-01 | 7,950.00 | 8,100.00 | 7,850.00 | 7,920.00 | 6,982.77 | 32,830 |
| 2022-07-29 | 7,980.00 | 8,060.00 | 7,960.00 | 8,020.00 | 7,070.94 | 33,922 |
| 2022-07-28 | 7,900.00 | 8,470.00 | 7,820.00 | 7,890.00 | 6,956.32 | 98,257 |
| 2022-07-27 | 7,870.00 | 7,890.00 | 7,710.00 | 7,880.00 | 6,947.50 | 56,980 |
| 2022-07-26 | 7,960.00 | 7,960.00 | 7,730.00 | 7,950.00 | 7,009.22 | 47,774 |
| 2022-07-25 | 7,950.00 | 7,950.00 | 7,740.00 | 7,870.00 | 6,938.69 | 39,128 |
| 2022-07-22 | 8,100.00 | 8,170.00 | 7,750.00 | 7,780.00 | 6,859.34 | 98,417 |
| 2022-07-21 | 8,030.00 | 8,230.00 | 7,930.00 | 8,120.00 | 7,159.10 | 104,086 |
| 2022-07-20 | 8,200.00 | 8,200.00 | 7,830.00 | 8,010.00 | 7,062.12 | 113,606 |
| 2022-07-19 | 8,100.00 | 8,240.00 | 8,010.00 | 8,100.00 | 7,141.47 | 55,148 |
| 2022-07-18 | 7,920.00 | 8,260.00 | 7,760.00 | 8,120.00 | 7,159.10 | 304,330 |
| 2022-07-15 | 7,930.00 | 8,640.00 | 7,370.00 | 7,700.00 | 6,788.80 | 290,466 |
| 2022-07-14 | 7,140.00 | 7,250.00 | 7,080.00 | 7,240.00 | 6,383.24 | 50,196 |
| 2022-07-13 | 7,240.00 | 7,260.00 | 7,100.00 | 7,260.00 | 6,400.87 | 42,793 |
| 2022-07-12 | 7,280.00 | 7,370.00 | 7,150.00 | 7,250.00 | 6,392.06 | 29,396 |
| 2022-07-11 | 7,310.00 | 7,580.00 | 7,300.00 | 7,390.00 | 6,515.49 | 56,775 |
| 2022-07-08 | 7,320.00 | 7,430.00 | 7,270.00 | 7,280.00 | 6,418.51 | 37,584 |
| 2022-07-07 | 7,270.00 | 7,490.00 | 7,250.00 | 7,310.00 | 6,444.96 | 25,323 |
| 2022-07-06 | 7,430.00 | 7,480.00 | 7,000.00 | 7,320.00 | 6,453.77 | 43,082 |
| 2022-07-05 | 7,240.00 | 7,430.00 | 7,240.00 | 7,430.00 | 6,550.76 | 32,006 |
| 2022-07-04 | 7,260.00 | 7,390.00 | 7,230.00 | 7,250.00 | 6,392.06 | 24,518 |
| 2022-07-01 | 7,350.00 | 7,530.00 | 7,230.00 | 7,360.00 | 6,489.04 | 34,493 |
| 2022-06-30 | 7,530.00 | 7,590.00 | 7,390.00 | 7,460.00 | 6,577.21 | 28,244 |
| 2022-06-29 | 7,670.00 | 7,750.00 | 7,480.00 | 7,650.00 | 6,744.72 | 41,819 |
| 2022-06-28 | 7,500.00 | 7,770.00 | 7,500.00 | 7,750.00 | 6,762.35 | 46,475 |
| 2022-06-27 | 7,420.00 | 7,680.00 | 7,420.00 | 7,660.00 | 6,683.82 | 40,989 |
| 2022-06-24 | 7,150.00 | 7,550.00 | 7,110.00 | 7,480.00 | 6,526.76 | 84,678 |
| 2022-06-23 | 7,610.00 | 7,610.00 | 7,100.00 | 7,330.00 | 6,395.88 | 130,714 |
| 2022-06-22 | 7,650.00 | 7,700.00 | 7,300.00 | 7,510.00 | 6,552.94 | 76,957 |
| 2022-06-21 | 7,420.00 | 7,700.00 | 7,290.00 | 7,680.00 | 6,701.28 | 34,872 |
| 2022-06-20 | 7,750.00 | 7,840.00 | 7,450.00 | 7,500.00 | 6,544.21 | 56,961 |
| 2022-06-17 | 7,400.00 | 7,910.00 | 7,370.00 | 7,860.00 | 6,858.34 | 102,940 |
| 2022-06-16 | 7,900.00 | 7,950.00 | 7,620.00 | 7,670.00 | 6,692.55 | 73,319 |
| 2022-06-15 | 7,640.00 | 7,790.00 | 7,430.00 | 7,670.00 | 6,692.55 | 144,367 |
| 2022-06-14 | 7,950.00 | 8,060.00 | 7,530.00 | 7,840.00 | 6,840.89 | 343,328 |
| 2022-06-13 | 8,460.00 | 8,460.00 | 8,000.00 | 8,110.00 | 7,076.48 | 128,979 |
| 2022-06-10 | 8,530.00 | 9,200.00 | 8,390.00 | 8,540.00 | 7,451.68 | 183,505 |
| 2022-06-09 | 8,550.00 | 8,560.00 | 8,350.00 | 8,540.00 | 7,451.68 | 40,549 |
| 2022-06-08 | 8,550.00 | 8,560.00 | 8,420.00 | 8,530.00 | 7,442.95 | 36,072 |
| 2022-06-07 | 8,480.00 | 8,620.00 | 8,440.00 | 8,540.00 | 7,451.68 | 32,548 |
| 2022-06-03 | 8,460.00 | 8,570.00 | 8,450.00 | 8,540.00 | 7,451.68 | 61,020 |
| 2022-06-02 | 8,670.00 | 8,690.00 | 8,150.00 | 8,450.00 | 7,373.15 | 130,597 |
| 2022-05-31 | 8,700.00 | 8,740.00 | 8,560.00 | 8,690.00 | 7,582.56 | 49,686 |
| 2022-05-30 | 8,760.00 | 8,810.00 | 8,610.00 | 8,670.00 | 7,565.11 | 58,362 |
| 2022-05-27 | 8,440.00 | 8,890.00 | 8,330.00 | 8,760.00 | 7,643.64 | 251,421 |
| 2022-05-26 | 8,320.00 | 8,400.00 | 8,270.00 | 8,290.00 | 7,233.54 | 34,430 |
| 2022-05-25 | 8,130.00 | 8,330.00 | 8,120.00 | 8,320.00 | 7,259.72 | 75,212 |
| 2022-05-24 | 8,460.00 | 8,460.00 | 8,200.00 | 8,200.00 | 7,155.01 | 94,099 |
| 2022-05-23 | 8,490.00 | 8,620.00 | 8,370.00 | 8,470.00 | 7,390.60 | 69,067 |
| 2022-05-20 | 8,510.00 | 8,650.00 | 8,450.00 | 8,480.00 | 7,399.33 | 64,316 |
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.