Brand X Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 9,530.00 | 9,780.00 | 9,470.00 | 9,520.00 | 8,271.44 | 77,689 |
| 2021-11-23 | 9,560.00 | 9,670.00 | 9,410.00 | 9,530.00 | 8,280.13 | 71,820 |
| 2021-11-22 | 9,290.00 | 9,780.00 | 9,070.00 | 9,570.00 | 8,314.88 | 308,581 |
| 2021-11-19 | 9,330.00 | 9,440.00 | 9,150.00 | 9,280.00 | 8,062.92 | 116,239 |
| 2021-11-18 | 9,450.00 | 9,500.00 | 9,290.00 | 9,330.00 | 8,106.36 | 124,315 |
| 2021-11-17 | 9,430.00 | 9,560.00 | 9,300.00 | 9,520.00 | 8,271.44 | 174,004 |
| 2021-11-16 | 9,520.00 | 9,630.00 | 9,450.00 | 9,450.00 | 8,210.62 | 98,162 |
| 2021-11-15 | 9,600.00 | 9,650.00 | 9,440.00 | 9,520.00 | 8,271.44 | 117,784 |
| 2021-11-12 | 9,410.00 | 9,650.00 | 9,330.00 | 9,650.00 | 8,384.39 | 120,925 |
| 2021-11-11 | 9,300.00 | 9,620.00 | 9,290.00 | 9,330.00 | 8,106.36 | 180,293 |
| 2021-11-10 | 9,740.00 | 9,780.00 | 9,300.00 | 9,370.00 | 8,141.11 | 328,857 |
| 2021-11-09 | 9,760.00 | 11,300.00 | 9,630.00 | 9,750.00 | 8,471.28 | 1,076,661 |
| 2021-11-08 | 9,950.00 | 9,950.00 | 9,570.00 | 9,680.00 | 8,410.46 | 263,007 |
| 2021-11-05 | 10,000.00 | 10,050.00 | 9,770.00 | 9,880.00 | 8,584.23 | 236,451 |
| 2021-11-04 | 10,300.00 | 10,300.00 | 9,800.00 | 9,860.00 | 8,566.85 | 427,032 |
| 2021-11-03 | 10,600.00 | 10,600.00 | 9,970.00 | 10,100.00 | 8,775.37 | 1,052,939 |
| 2021-11-02 | 10,750.00 | 10,750.00 | 10,400.00 | 10,450.00 | 9,079.47 | 198,605 |
| 2021-11-01 | 10,850.00 | 11,000.00 | 10,600.00 | 10,700.00 | 9,296.68 | 219,673 |
| 2021-10-29 | 11,450.00 | 11,500.00 | 10,900.00 | 10,900.00 | 9,470.45 | 284,082 |
| 2021-10-28 | 10,900.00 | 11,200.00 | 10,700.00 | 11,200.00 | 9,731.11 | 296,374 |
| 2021-10-27 | 10,650.00 | 11,050.00 | 10,500.00 | 10,800.00 | 9,383.57 | 293,893 |
| 2021-10-26 | 10,900.00 | 10,900.00 | 10,550.00 | 10,600.00 | 9,209.80 | 141,555 |
| 2021-10-25 | 10,550.00 | 10,900.00 | 10,100.00 | 10,800.00 | 9,383.57 | 253,156 |
| 2021-10-22 | 10,800.00 | 10,850.00 | 10,500.00 | 10,500.00 | 9,122.91 | 109,936 |
| 2021-10-21 | 10,600.00 | 10,800.00 | 10,300.00 | 10,600.00 | 9,209.80 | 116,479 |
| 2021-10-20 | 10,800.00 | 10,850.00 | 10,500.00 | 10,550.00 | 9,166.36 | 138,258 |
| 2021-10-19 | 10,950.00 | 11,000.00 | 10,600.00 | 10,800.00 | 9,383.57 | 107,567 |
| 2021-10-18 | 11,300.00 | 11,400.00 | 10,800.00 | 10,800.00 | 9,383.57 | 199,416 |
| 2021-10-15 | 11,500.00 | 11,700.00 | 11,250.00 | 11,250.00 | 9,774.55 | 270,195 |
| 2021-10-14 | 10,850.00 | 11,450.00 | 10,850.00 | 11,300.00 | 9,817.99 | 387,936 |
← NewerPage 21 of 21 · 1,230 trading days
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.