Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,950.00 | 8,120.00 | 7,870.00 | 7,940.00 | 6,928.14 | 94,156 |
| 2022-02-21 | 8,030.00 | 8,050.00 | 7,780.00 | 8,050.00 | 7,024.12 | 86,131 |
| 2022-02-18 | 7,990.00 | 8,090.00 | 7,950.00 | 8,030.00 | 7,006.67 | 104,659 |
| 2022-02-17 | 8,050.00 | 8,180.00 | 7,970.00 | 8,060.00 | 7,032.85 | 161,171 |
| 2022-02-16 | 8,140.00 | 8,140.00 | 7,900.00 | 8,050.00 | 7,024.12 | 142,071 |
| 2022-02-15 | 8,110.00 | 8,200.00 | 7,700.00 | 7,980.00 | 6,963.04 | 262,842 |
| 2022-02-14 | 8,790.00 | 8,810.00 | 8,170.00 | 8,230.00 | 7,181.18 | 259,964 |
| 2022-02-11 | 8,810.00 | 9,040.00 | 8,780.00 | 8,900.00 | 7,765.80 | 49,523 |
| 2022-02-10 | 9,070.00 | 9,130.00 | 8,990.00 | 9,050.00 | 7,896.69 | 75,569 |
| 2022-02-09 | 8,890.00 | 9,070.00 | 8,840.00 | 9,060.00 | 7,905.41 | 77,961 |
| 2022-02-08 | 8,560.00 | 8,910.00 | 8,560.00 | 8,900.00 | 7,765.80 | 98,833 |
| 2022-02-07 | 8,600.00 | 8,700.00 | 8,500.00 | 8,630.00 | 7,530.21 | 51,698 |
| 2022-02-04 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,504.03 | 68,926 |
| 2022-02-03 | 8,350.00 | 8,490.00 | 8,240.00 | 8,430.00 | 7,355.70 | 112,084 |
| 2022-01-28 | 8,090.00 | 8,280.00 | 8,000.00 | 8,110.00 | 7,076.48 | 143,914 |
| 2022-01-27 | 8,370.00 | 8,370.00 | 7,950.00 | 8,280.00 | 7,224.81 | 136,600 |
| 2022-01-26 | 8,440.00 | 8,470.00 | 8,250.00 | 8,330.00 | 7,268.44 | 123,932 |
| 2022-01-25 | 8,730.00 | 8,790.00 | 8,320.00 | 8,440.00 | 7,364.42 | 190,707 |
| 2022-01-24 | 8,860.00 | 8,860.00 | 8,620.00 | 8,710.00 | 7,600.01 | 100,033 |
| 2022-01-21 | 9,060.00 | 9,060.00 | 8,840.00 | 8,960.00 | 7,818.15 | 75,376 |
| 2022-01-20 | 8,660.00 | 9,080.00 | 8,630.00 | 9,070.00 | 7,914.14 | 136,858 |
| 2022-01-19 | 8,580.00 | 8,800.00 | 8,580.00 | 8,650.00 | 7,547.66 | 79,885 |
| 2022-01-18 | 8,720.00 | 8,850.00 | 8,580.00 | 8,810.00 | 7,687.27 | 149,190 |
| 2022-01-17 | 8,950.00 | 8,950.00 | 8,690.00 | 8,830.00 | 7,704.72 | 71,840 |
| 2022-01-14 | 8,910.00 | 8,910.00 | 8,740.00 | 8,900.00 | 7,765.80 | 101,407 |
| 2022-01-13 | 9,100.00 | 9,160.00 | 8,770.00 | 8,940.00 | 7,800.70 | 200,433 |
| 2022-01-12 | 9,100.00 | 9,230.00 | 9,070.00 | 9,070.00 | 7,914.14 | 75,000 |
| 2022-01-11 | 9,210.00 | 9,300.00 | 9,020.00 | 9,100.00 | 7,940.31 | 121,830 |
| 2022-01-10 | 9,470.00 | 9,470.00 | 9,040.00 | 9,300.00 | 8,114.83 | 162,306 |
| 2022-01-07 | 9,460.00 | 9,540.00 | 9,330.00 | 9,450.00 | 8,245.71 | 77,694 |
| 2022-01-06 | 9,310.00 | 9,520.00 | 9,220.00 | 9,460.00 | 8,254.44 | 162,516 |
| 2022-01-05 | 9,770.00 | 9,770.00 | 9,450.00 | 9,550.00 | 8,332.97 | 178,231 |
| 2022-01-04 | 9,600.00 | 9,760.00 | 9,550.00 | 9,720.00 | 8,481.30 | 60,371 |
| 2022-01-03 | 9,670.00 | 9,790.00 | 9,570.00 | 9,690.00 | 8,455.13 | 95,030 |
| 2021-12-30 | 9,410.00 | 9,750.00 | 9,400.00 | 9,700.00 | 8,463.85 | 163,786 |
| 2021-12-29 | 9,350.00 | 9,480.00 | 9,330.00 | 9,440.00 | 8,236.98 | 96,094 |
| 2021-12-28 | 9,370.00 | 9,400.00 | 9,250.00 | 9,400.00 | 8,167.18 | 137,707 |
| 2021-12-27 | 9,320.00 | 9,450.00 | 9,200.00 | 9,310.00 | 8,088.98 | 228,601 |
| 2021-12-24 | 9,050.00 | 9,360.00 | 9,010.00 | 9,300.00 | 8,080.29 | 261,814 |
| 2021-12-23 | 9,040.00 | 9,160.00 | 8,950.00 | 9,050.00 | 7,863.08 | 130,663 |
| 2021-12-22 | 9,050.00 | 9,090.00 | 8,910.00 | 9,050.00 | 7,863.08 | 72,168 |
| 2021-12-21 | 9,110.00 | 9,200.00 | 8,920.00 | 9,000.00 | 7,819.64 | 73,306 |
| 2021-12-20 | 9,170.00 | 9,180.00 | 8,910.00 | 9,120.00 | 7,923.90 | 88,379 |
| 2021-12-17 | 9,250.00 | 9,350.00 | 9,140.00 | 9,180.00 | 7,976.03 | 87,879 |
| 2021-12-16 | 9,110.00 | 9,460.00 | 9,110.00 | 9,320.00 | 8,097.67 | 159,386 |
| 2021-12-15 | 9,230.00 | 9,260.00 | 9,110.00 | 9,110.00 | 7,915.21 | 61,114 |
| 2021-12-14 | 9,310.00 | 9,450.00 | 9,220.00 | 9,220.00 | 8,010.79 | 59,571 |
| 2021-12-13 | 9,440.00 | 9,510.00 | 9,330.00 | 9,410.00 | 8,175.87 | 57,298 |
| 2021-12-10 | 9,380.00 | 9,500.00 | 9,280.00 | 9,380.00 | 8,149.80 | 65,190 |
| 2021-12-09 | 9,360.00 | 9,470.00 | 9,280.00 | 9,380.00 | 8,149.80 | 57,955 |
| 2021-12-08 | 9,500.00 | 9,640.00 | 9,270.00 | 9,390.00 | 8,158.49 | 94,059 |
| 2021-12-07 | 9,170.00 | 9,490.00 | 9,170.00 | 9,490.00 | 8,245.38 | 106,549 |
| 2021-12-06 | 9,390.00 | 9,390.00 | 9,030.00 | 9,260.00 | 8,045.54 | 77,774 |
| 2021-12-03 | 9,000.00 | 9,420.00 | 8,810.00 | 9,250.00 | 8,036.85 | 150,686 |
| 2021-12-02 | 8,900.00 | 9,030.00 | 8,700.00 | 8,920.00 | 7,750.13 | 81,379 |
| 2021-12-01 | 8,590.00 | 8,930.00 | 8,570.00 | 8,910.00 | 7,741.44 | 68,111 |
| 2021-11-30 | 8,990.00 | 9,200.00 | 8,450.00 | 8,740.00 | 7,593.74 | 219,067 |
| 2021-11-29 | 9,060.00 | 9,060.00 | 8,800.00 | 8,850.00 | 7,689.31 | 127,253 |
| 2021-11-26 | 9,360.00 | 9,360.00 | 9,120.00 | 9,160.00 | 7,958.66 | 82,111 |
| 2021-11-25 | 9,500.00 | 9,630.00 | 9,350.00 | 9,360.00 | 8,132.43 | 70,176 |
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.