Stock listing
KRX:099390 Brainzcompany Co., Ltd. (브레인즈컴퍼니) 주가
Follow Brainzcompany Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:099390
₩3,255.00 KRW -35.00 (-1.1%)
Close on Nov 2, 2026
- Day range
- ₩3,240.00 – ₩3,370.00 KRWNov 2, 2026
- Volume
- 6,703 sharesNov 2, 2026
- Market cap
- ₩24.76B KRWAt the close on Nov 2, 2026 · price × 7.61M shares outstanding
- 52-week range
- ₩2,850.00 – ₩5,900.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩41.98M KRWMedian day 6,690 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:099390 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,255.00 | -35.00 | -1.1% | ₩3,370.00 | ₩3,370.00 | ₩3,240.00 | 6,703 | |
| ₩3,290.00 | -95.00 | -2.8% | ₩3,465.00 | ₩3,465.00 | ₩3,270.00 | 3,072 | |
| ₩3,385.00 | -60.00 | -1.7% | ₩3,445.00 | ₩3,445.00 | ₩3,385.00 | 806 | |
| ₩3,445.00 | +110.00 | +3.3% | ₩3,335.00 | ₩3,445.00 | ₩3,335.00 | 5,534 | |
| ₩3,335.00 | +55.00 | +1.7% | ₩3,360.00 | ₩3,365.00 | ₩3,335.00 | 5,415 | |
| ₩3,280.00 | -75.00 | -2.2% | ₩3,430.00 | ₩3,430.00 | ₩3,255.00 | 9,734 | |
| ₩3,355.00 | -45.00 | -1.3% | ₩3,460.00 | ₩3,460.00 | ₩3,315.00 | 20,915 | |
| ₩3,400.00 | +35.00 | +1.0% | ₩3,365.00 | ₩3,445.00 | ₩3,355.00 | 4,391 | |
| ₩3,365.00 | -35.00 | -1.0% | ₩3,480.00 | ₩3,600.00 | ₩3,350.00 | 3,334 | |
| ₩3,400.00 | 0.00 | 0.0% | ₩3,450.00 | ₩3,450.00 | ₩3,375.00 | 2,447 | |
| ₩3,400.00 | +20.00 | +0.6% | ₩3,480.00 | ₩3,500.00 | ₩3,310.00 | 1,810 | |
| ₩3,380.00 | +30.00 | +0.9% | ₩3,335.00 | ₩3,390.00 | ₩3,310.00 | 5,936 | |
| ₩3,350.00 | 0.00 | 0.0% | ₩3,435.00 | ₩3,435.00 | ₩3,310.00 | 8,394 | |
| ₩3,350.00 | -5.00 | -0.1% | ₩3,355.00 | ₩3,385.00 | ₩3,335.00 | 2,099 | |
| ₩3,355.00 | -65.00 | -1.9% | ₩3,345.00 | ₩3,415.00 | ₩3,265.00 | 4,438 | |
| ₩3,420.00 | -180.00 | -5.0% | ₩3,695.00 | ₩3,695.00 | ₩3,400.00 | 10,879 | |
| ₩3,600.00 | -55.00 | -1.5% | ₩3,655.00 | ₩3,690.00 | ₩3,555.00 | 17,151 | |
| ₩3,655.00 | +10.00 | +0.3% | ₩3,735.00 | ₩3,735.00 | ₩3,640.00 | 1,885 | |
| ₩3,645.00 | -125.00 | -3.3% | ₩3,785.00 | ₩3,785.00 | ₩3,500.00 | 21,286 | |
| ₩3,770.00 | +120.00 | +3.3% | ₩3,740.00 | ₩3,805.00 | ₩3,615.00 | 5,139 | |
| ₩3,650.00 | -20.00 | -0.5% | ₩3,840.00 | ₩3,840.00 | ₩3,590.00 | 4,831 | |
| ₩3,670.00 | -20.00 | -0.5% | ₩3,770.00 | ₩3,855.00 | ₩3,645.00 | 6,478 | |
| ₩3,690.00 | -80.00 | -2.1% | ₩3,945.00 | ₩3,945.00 | ₩3,670.00 | 4,134 | |
| ₩3,770.00 | -15.00 | -0.4% | ₩3,785.00 | ₩3,830.00 | ₩3,710.00 | 4,694 | |
| ₩3,785.00 | +15.00 | +0.4% | ₩3,795.00 | ₩3,825.00 | ₩3,695.00 | 4,528 | |
| ₩3,770.00 | -20.00 | -0.5% | ₩3,725.00 | ₩3,785.00 | ₩3,710.00 | 4,487 | |
| ₩3,790.00 | -10.00 | -0.3% | ₩3,800.00 | ₩3,800.00 | ₩3,720.00 | 4,865 | |
| ₩3,800.00 | +40.00 | +1.1% | ₩3,760.00 | ₩3,805.00 | ₩3,715.00 | 3,567 | |
| ₩3,760.00 | -65.00 | -1.7% | ₩3,920.00 | ₩3,920.00 | ₩3,710.00 | 6,222 | |
| ₩3,825.00 | +15.00 | +0.4% | ₩3,900.00 | ₩3,900.00 | ₩3,750.00 | 4,864 | |
| ₩3,810.00 | +10.00 | +0.3% | ₩3,800.00 | ₩3,885.00 | ₩3,760.00 | 4,369 | |
| ₩3,800.00 | -130.00 | -3.3% | ₩3,750.00 | ₩3,930.00 | ₩3,750.00 | 11,327 | |
| ₩3,930.00 | +145.00 | +3.8% | ₩3,785.00 | ₩3,930.00 | ₩3,785.00 | 5,742 | |
| ₩3,785.00 | -70.00 | -1.8% | ₩3,865.00 | ₩3,930.00 | ₩3,750.00 | 13,537 | |
| ₩3,855.00 | +75.00 | +2.0% | ₩3,780.00 | ₩3,995.00 | ₩3,775.00 | 6,690 | |
| ₩3,780.00 | -145.00 | -3.7% | ₩3,865.00 | ₩3,980.00 | ₩3,780.00 | 15,013 | |
| ₩3,925.00 | +35.00 | +0.9% | ₩3,860.00 | ₩3,925.00 | ₩3,750.00 | 14,708 | |
| ₩3,890.00 | +35.00 | +0.9% | ₩3,775.00 | ₩3,890.00 | ₩3,775.00 | 3,556 | |
| ₩3,855.00 | 0.00 | 0.0% | ₩3,855.00 | ₩3,950.00 | ₩3,820.00 | 6,551 | |
| ₩3,855.00 | -60.00 | -1.5% | ₩3,980.00 | ₩3,980.00 | ₩3,855.00 | 8,530 | |
| ₩3,915.00 | +5.00 | +0.1% | ₩3,910.00 | ₩3,950.00 | ₩3,865.00 | 10,456 | |
| ₩3,910.00 | +20.00 | +0.5% | ₩3,860.00 | ₩3,925.00 | ₩3,745.00 | 8,505 | |
| ₩3,890.00 | +30.00 | +0.8% | ₩3,835.00 | ₩3,890.00 | ₩3,795.00 | 7,096 | |
| ₩3,860.00 | +105.00 | +2.8% | ₩3,755.00 | ₩3,910.00 | ₩3,700.00 | 14,403 | |
| ₩3,755.00 | +45.00 | +1.2% | ₩3,710.00 | ₩3,785.00 | ₩3,710.00 | 2,724 | |
| ₩3,710.00 | -205.00 | -5.2% | ₩3,860.00 | ₩3,915.00 | ₩3,630.00 | 29,061 | |
| ₩3,915.00 | +165.00 | +4.4% | ₩3,750.00 | ₩4,000.00 | ₩3,740.00 | 38,672 | |
| ₩3,750.00 | +60.00 | +1.6% | ₩3,690.00 | ₩3,885.00 | ₩3,570.00 | 62,720 | |
| ₩3,690.00 | +205.00 | +5.9% | ₩3,485.00 | ₩3,745.00 | ₩3,400.00 | 19,280 | |
| ₩3,485.00 | +90.00 | +2.7% | ₩3,345.00 | ₩3,515.00 | ₩3,345.00 | 25,317 | |
| ₩3,395.00 | +45.00 | +1.3% | ₩3,345.00 | ₩3,420.00 | ₩3,270.00 | 12,333 | |
| ₩3,350.00 | -50.00 | -1.5% | ₩3,505.00 | ₩3,505.00 | ₩3,165.00 | 25,280 | |
| ₩3,400.00 | +25.00 | +0.7% | ₩3,405.00 | ₩3,460.00 | ₩3,330.00 | 6,444 | |
| ₩3,375.00 | +60.00 | +1.8% | ₩3,325.00 | ₩3,495.00 | ₩3,275.00 | 18,322 | |
| ₩3,315.00 | 0.00 | 0.0% | ₩3,300.00 | ₩3,385.00 | ₩3,100.00 | 29,733 | |
| ₩3,315.00 | -110.00 | -3.2% | ₩3,425.00 | ₩3,445.00 | ₩3,270.00 | 16,551 | |
| ₩3,425.00 | +40.00 | +1.2% | ₩3,440.00 | ₩3,490.00 | ₩3,150.00 | 33,562 | |
| ₩3,385.00 | -5.00 | -0.1% | ₩3,405.00 | ₩3,410.00 | ₩3,325.00 | 5,392 | |
| ₩3,390.00 | +145.00 | +4.5% | ₩3,265.00 | ₩3,480.00 | ₩3,245.00 | 35,372 | |
| ₩3,245.00 | +65.00 | +2.0% | ₩3,215.00 | ₩3,340.00 | ₩3,190.00 | 16,364 | |
| ₩3,180.00 | +35.00 | +1.1% | ₩3,130.00 | ₩3,225.00 | ₩3,085.00 | 16,861 |
- Ticker
- KRX:099390
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
Brainzcompany Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about Brainzcompany Co., Ltd.