Au Brandz Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 15,140.00 | 16,220.00 | 15,140.00 | 16,200.00 | 16,200.00 | 11,170 |
| 2026-07-20 | 15,450.00 | 16,700.00 | 14,970.00 | 15,540.00 | 15,540.00 | 10,436 |
| 2026-07-16 | 15,790.00 | 15,910.00 | 15,230.00 | 15,600.00 | 15,600.00 | 7,845 |
| 2026-07-15 | 17,080.00 | 17,080.00 | 15,600.00 | 15,870.00 | 15,870.00 | 10,418 |
| 2026-07-14 | 16,720.00 | 16,720.00 | 15,530.00 | 16,050.00 | 16,050.00 | 22,585 |
| 2026-07-13 | 16,490.00 | 17,160.00 | 15,890.00 | 17,160.00 | 17,160.00 | 10,233 |
| 2026-07-10 | 15,060.00 | 17,450.00 | 15,060.00 | 16,800.00 | 16,800.00 | 47,577 |
| 2026-07-09 | 15,050.00 | 15,390.00 | 14,470.00 | 15,010.00 | 15,010.00 | 25,527 |
| 2026-07-08 | 14,100.00 | 15,300.00 | 13,750.00 | 15,070.00 | 15,070.00 | 18,976 |
| 2026-07-07 | 15,440.00 | 15,440.00 | 13,610.00 | 14,430.00 | 14,430.00 | 34,510 |
| 2026-07-06 | 14,500.00 | 15,050.00 | 14,200.00 | 14,970.00 | 14,970.00 | 13,709 |
| 2026-07-03 | 14,430.00 | 14,640.00 | 13,540.00 | 14,000.00 | 14,000.00 | 13,741 |
| 2026-07-02 | 13,860.00 | 15,400.00 | 13,610.00 | 14,940.00 | 14,940.00 | 27,979 |
| 2026-07-01 | 13,860.00 | 14,400.00 | 13,430.00 | 13,860.00 | 13,860.00 | 11,133 |
| 2026-06-30 | 13,310.00 | 14,160.00 | 12,970.00 | 13,860.00 | 13,860.00 | 20,412 |
| 2026-06-29 | 12,600.00 | 14,620.00 | 11,700.00 | 13,510.00 | 13,510.00 | 71,041 |
| 2026-06-26 | 12,200.00 | 12,710.00 | 11,690.00 | 11,700.00 | 11,700.00 | 16,009 |
| 2026-06-25 | 12,460.00 | 12,990.00 | 12,100.00 | 12,290.00 | 12,290.00 | 21,242 |
| 2026-06-24 | 12,210.00 | 12,780.00 | 12,200.00 | 12,490.00 | 12,490.00 | 19,016 |
| 2026-06-23 | 13,500.00 | 13,500.00 | 12,210.00 | 12,630.00 | 12,630.00 | 27,166 |
| 2026-06-22 | 13,650.00 | 13,910.00 | 13,170.00 | 13,600.00 | 13,600.00 | 15,758 |
| 2026-06-19 | 14,250.00 | 14,290.00 | 13,650.00 | 13,860.00 | 13,860.00 | 7,231 |
| 2026-06-18 | 14,560.00 | 15,070.00 | 14,250.00 | 14,340.00 | 14,340.00 | 15,300 |
| 2026-06-17 | 14,150.00 | 15,180.00 | 13,650.00 | 14,730.00 | 14,730.00 | 32,263 |
| 2026-06-16 | 13,320.00 | 14,040.00 | 13,320.00 | 14,030.00 | 14,030.00 | 19,418 |
| 2026-06-15 | 13,520.00 | 14,030.00 | 13,280.00 | 13,520.00 | 13,520.00 | 24,619 |
| 2026-06-12 | 13,080.00 | 15,400.00 | 12,720.00 | 13,500.00 | 13,500.00 | 53,460 |
| 2026-06-11 | 12,130.00 | 13,820.00 | 12,130.00 | 13,070.00 | 13,070.00 | 43,413 |
| 2026-06-10 | 11,290.00 | 12,360.00 | 11,290.00 | 12,350.00 | 12,350.00 | 31,734 |
| 2026-06-09 | 10,750.00 | 12,320.00 | 10,630.00 | 11,700.00 | 11,700.00 | 102,860 |
| 2026-06-08 | 11,110.00 | 11,520.00 | 10,450.00 | 10,840.00 | 10,840.00 | 54,953 |
| 2026-06-05 | 12,400.00 | 13,190.00 | 11,400.00 | 11,740.00 | 11,740.00 | 70,881 |
| 2026-06-04 | 12,010.00 | 13,990.00 | 11,400.00 | 12,420.00 | 12,420.00 | 101,612 |
| 2026-06-02 | 13,410.00 | 13,980.00 | 12,570.00 | 12,610.00 | 12,610.00 | 38,928 |
| 2026-06-01 | 14,200.00 | 14,750.00 | 13,350.00 | 13,510.00 | 13,510.00 | 55,930 |
| 2026-05-29 | 14,550.00 | 14,600.00 | 13,800.00 | 14,030.00 | 14,030.00 | 22,052 |
| 2026-05-28 | 14,400.00 | 14,450.00 | 13,650.00 | 14,030.00 | 14,030.00 | 14,049 |
| 2026-05-27 | 15,040.00 | 15,040.00 | 14,110.00 | 14,220.00 | 14,220.00 | 34,707 |
| 2026-05-26 | 15,530.00 | 15,530.00 | 14,700.00 | 15,160.00 | 15,160.00 | 17,111 |
| 2026-05-22 | 14,750.00 | 15,400.00 | 14,750.00 | 15,360.00 | 15,360.00 | 12,847 |
| 2026-05-21 | 15,450.00 | 15,740.00 | 14,640.00 | 14,910.00 | 14,910.00 | 21,274 |
| 2026-05-20 | 15,210.00 | 15,840.00 | 14,700.00 | 15,100.00 | 15,100.00 | 24,973 |
| 2026-05-19 | 16,430.00 | 16,430.00 | 15,150.00 | 15,920.00 | 15,920.00 | 33,347 |
| 2026-05-18 | 17,750.00 | 17,750.00 | 16,330.00 | 16,660.00 | 16,660.00 | 30,328 |
| 2026-05-15 | 17,480.00 | 18,200.00 | 17,120.00 | 17,790.00 | 17,790.00 | 34,855 |
| 2026-05-14 | 17,350.00 | 18,000.00 | 16,320.00 | 17,300.00 | 17,300.00 | 31,401 |
| 2026-05-13 | 16,780.00 | 17,450.00 | 16,170.00 | 17,280.00 | 17,280.00 | 59,747 |
| 2026-05-12 | 17,160.00 | 17,550.00 | 16,420.00 | 17,140.00 | 17,140.00 | 25,395 |
| 2026-05-11 | 16,620.00 | 17,350.00 | 16,120.00 | 17,150.00 | 17,150.00 | 39,247 |
| 2026-05-08 | 16,710.00 | 17,140.00 | 16,460.00 | 16,840.00 | 16,840.00 | 17,921 |
| 2026-05-07 | 17,170.00 | 17,380.00 | 16,600.00 | 16,650.00 | 16,650.00 | 17,975 |
| 2026-05-06 | 17,850.00 | 17,850.00 | 17,150.00 | 17,380.00 | 17,380.00 | 25,144 |
| 2026-05-04 | 18,470.00 | 19,700.00 | 17,700.00 | 17,940.00 | 17,940.00 | 46,046 |
| 2026-04-30 | 18,740.00 | 19,180.00 | 17,910.00 | 18,460.00 | 18,460.00 | 24,744 |
| 2026-04-29 | 18,960.00 | 19,380.00 | 18,620.00 | 18,830.00 | 18,830.00 | 19,679 |
| 2026-04-28 | 18,740.00 | 19,240.00 | 18,700.00 | 18,840.00 | 18,840.00 | 27,761 |
| 2026-04-27 | 19,580.00 | 19,580.00 | 18,420.00 | 18,930.00 | 18,930.00 | 49,301 |
| 2026-04-24 | 18,000.00 | 18,810.00 | 17,910.00 | 18,410.00 | 18,410.00 | 30,599 |
| 2026-04-23 | 18,090.00 | 18,420.00 | 17,800.00 | 18,000.00 | 18,000.00 | 14,406 |
| 2026-04-22 | 17,770.00 | 18,490.00 | 17,500.00 | 18,250.00 | 18,250.00 | 35,943 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.