Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,510.00 | 8,650.00 | 8,450.00 | 8,480.00 | 7,399.33 | 64,316 |
| 2022-05-19 | 8,560.00 | 8,690.00 | 8,440.00 | 8,550.00 | 7,460.40 | 160,816 |
| 2022-05-18 | 8,900.00 | 9,030.00 | 8,750.00 | 8,890.00 | 7,757.08 | 67,434 |
| 2022-05-17 | 8,830.00 | 9,000.00 | 8,760.00 | 8,940.00 | 7,800.70 | 69,382 |
| 2022-05-16 | 9,060.00 | 9,220.00 | 8,920.00 | 8,980.00 | 7,835.61 | 102,672 |
| 2022-05-13 | 8,700.00 | 9,100.00 | 8,610.00 | 8,950.00 | 7,809.43 | 140,889 |
| 2022-05-12 | 8,900.00 | 9,050.00 | 8,640.00 | 8,700.00 | 7,591.29 | 183,388 |
| 2022-05-11 | 9,040.00 | 9,190.00 | 8,850.00 | 9,120.00 | 7,957.76 | 340,249 |
| 2022-05-10 | 8,000.00 | 9,180.00 | 7,960.00 | 8,850.00 | 7,722.17 | 448,833 |
| 2022-05-09 | 8,530.00 | 8,550.00 | 8,220.00 | 8,240.00 | 7,189.91 | 86,612 |
| 2022-05-06 | 8,400.00 | 8,580.00 | 8,390.00 | 8,540.00 | 7,451.68 | 73,139 |
| 2022-05-04 | 8,670.00 | 8,670.00 | 8,530.00 | 8,640.00 | 7,538.94 | 37,812 |
| 2022-05-03 | 8,570.00 | 8,680.00 | 8,550.00 | 8,670.00 | 7,565.11 | 45,507 |
| 2022-05-02 | 8,500.00 | 8,610.00 | 8,470.00 | 8,610.00 | 7,512.76 | 40,312 |
| 2022-04-29 | 8,500.00 | 8,850.00 | 8,460.00 | 8,640.00 | 7,538.94 | 120,877 |
| 2022-04-28 | 8,700.00 | 8,700.00 | 8,350.00 | 8,470.00 | 7,390.60 | 91,957 |
| 2022-04-27 | 8,700.00 | 8,700.00 | 8,460.00 | 8,580.00 | 7,486.58 | 166,963 |
| 2022-04-26 | 8,750.00 | 8,950.00 | 8,700.00 | 8,850.00 | 7,722.17 | 96,771 |
| 2022-04-25 | 8,950.00 | 8,950.00 | 8,600.00 | 8,640.00 | 7,538.94 | 146,465 |
| 2022-04-22 | 9,080.00 | 9,090.00 | 8,900.00 | 8,980.00 | 7,835.61 | 100,457 |
| 2022-04-21 | 9,250.00 | 9,250.00 | 9,020.00 | 9,110.00 | 7,949.04 | 75,423 |
| 2022-04-20 | 9,220.00 | 9,300.00 | 8,980.00 | 9,190.00 | 8,018.84 | 94,771 |
| 2022-04-19 | 9,120.00 | 9,270.00 | 9,100.00 | 9,200.00 | 8,027.57 | 102,785 |
| 2022-04-18 | 9,080.00 | 9,300.00 | 9,040.00 | 9,180.00 | 8,010.12 | 204,519 |
| 2022-04-15 | 9,030.00 | 9,080.00 | 8,900.00 | 9,080.00 | 7,922.86 | 117,578 |
| 2022-04-14 | 8,820.00 | 9,580.00 | 8,790.00 | 9,100.00 | 7,940.31 | 846,054 |
| 2022-04-13 | 8,830.00 | 8,880.00 | 8,630.00 | 8,780.00 | 7,661.09 | 142,481 |
| 2022-04-12 | 8,910.00 | 8,980.00 | 8,720.00 | 8,840.00 | 7,713.45 | 101,848 |
| 2022-04-11 | 8,960.00 | 9,180.00 | 8,860.00 | 8,900.00 | 7,765.80 | 77,933 |
| 2022-04-08 | 8,970.00 | 9,100.00 | 8,840.00 | 8,960.00 | 7,818.15 | 74,559 |
| 2022-04-07 | 9,190.00 | 9,190.00 | 8,900.00 | 9,010.00 | 7,861.78 | 174,222 |
| 2022-04-06 | 9,150.00 | 9,320.00 | 8,980.00 | 9,250.00 | 8,071.20 | 189,093 |
| 2022-04-05 | 9,520.00 | 9,530.00 | 9,010.00 | 9,210.00 | 8,036.30 | 182,269 |
| 2022-04-04 | 8,980.00 | 9,570.00 | 8,900.00 | 9,470.00 | 8,263.16 | 592,210 |
| 2022-04-01 | 9,270.00 | 9,350.00 | 8,930.00 | 8,980.00 | 7,835.61 | 302,624 |
| 2022-03-31 | 8,780.00 | 9,420.00 | 8,780.00 | 9,350.00 | 8,158.45 | 1,023,719 |
| 2022-03-30 | 8,700.00 | 8,960.00 | 8,400.00 | 8,660.00 | 7,556.39 | 775,898 |
| 2022-03-29 | 7,990.00 | 8,580.00 | 7,900.00 | 8,580.00 | 7,486.58 | 267,066 |
| 2022-03-28 | 8,030.00 | 8,030.00 | 7,880.00 | 7,930.00 | 6,919.42 | 56,792 |
| 2022-03-25 | 8,020.00 | 8,020.00 | 7,930.00 | 7,990.00 | 6,971.77 | 76,367 |
| 2022-03-24 | 8,050.00 | 8,050.00 | 7,950.00 | 8,020.00 | 6,997.95 | 81,459 |
| 2022-03-23 | 7,980.00 | 8,080.00 | 7,950.00 | 8,050.00 | 7,024.12 | 63,025 |
| 2022-03-22 | 8,050.00 | 8,050.00 | 7,940.00 | 8,050.00 | 7,024.12 | 85,208 |
| 2022-03-21 | 8,000.00 | 8,050.00 | 7,950.00 | 8,050.00 | 7,024.12 | 70,075 |
| 2022-03-18 | 8,080.00 | 8,080.00 | 7,900.00 | 8,000.00 | 6,980.50 | 87,459 |
| 2022-03-17 | 8,000.00 | 8,050.00 | 7,920.00 | 8,000.00 | 6,980.50 | 65,343 |
| 2022-03-16 | 7,770.00 | 7,930.00 | 7,770.00 | 7,890.00 | 6,884.51 | 47,474 |
| 2022-03-15 | 7,740.00 | 7,840.00 | 7,740.00 | 7,800.00 | 6,805.98 | 71,812 |
| 2022-03-14 | 8,040.00 | 8,040.00 | 7,790.00 | 7,840.00 | 6,840.89 | 67,499 |
| 2022-03-11 | 8,040.00 | 8,080.00 | 7,950.00 | 7,990.00 | 6,971.77 | 50,547 |
| 2022-03-10 | 8,140.00 | 8,140.00 | 7,990.00 | 7,990.00 | 6,971.77 | 44,014 |
| 2022-03-08 | 7,960.00 | 8,140.00 | 7,930.00 | 8,000.00 | 6,980.50 | 88,323 |
| 2022-03-07 | 8,250.00 | 8,250.00 | 7,950.00 | 8,170.00 | 7,128.83 | 95,984 |
| 2022-03-04 | 8,320.00 | 8,320.00 | 8,150.00 | 8,280.00 | 7,224.81 | 58,930 |
| 2022-03-03 | 8,230.00 | 8,400.00 | 8,230.00 | 8,320.00 | 7,259.72 | 60,985 |
| 2022-03-02 | 8,190.00 | 8,250.00 | 8,140.00 | 8,230.00 | 7,181.18 | 60,939 |
| 2022-02-28 | 8,250.00 | 8,270.00 | 8,100.00 | 8,190.00 | 7,146.28 | 45,310 |
| 2022-02-25 | 8,280.00 | 8,280.00 | 8,070.00 | 8,270.00 | 7,216.09 | 75,521 |
| 2022-02-24 | 8,170.00 | 8,300.00 | 7,920.00 | 8,180.00 | 7,137.56 | 148,367 |
| 2022-02-23 | 8,130.00 | 8,360.00 | 8,010.00 | 8,290.00 | 7,233.54 | 281,719 |
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.