Au Brandz Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 18,390.00 | 18,390.00 | 17,470.00 | 17,940.00 | 17,940.00 | 24,450 |
| 2026-04-20 | 17,740.00 | 18,700.00 | 17,370.00 | 17,920.00 | 17,920.00 | 61,587 |
| 2026-04-17 | 17,900.00 | 18,390.00 | 17,380.00 | 17,770.00 | 17,770.00 | 30,552 |
| 2026-04-16 | 16,660.00 | 18,600.00 | 16,600.00 | 18,000.00 | 18,000.00 | 59,939 |
| 2026-04-15 | 17,430.00 | 17,430.00 | 16,500.00 | 16,660.00 | 16,660.00 | 37,016 |
| 2026-04-14 | 17,020.00 | 17,350.00 | 16,800.00 | 16,880.00 | 16,880.00 | 10,743 |
| 2026-04-13 | 16,760.00 | 17,360.00 | 16,010.00 | 16,610.00 | 16,610.00 | 11,339 |
| 2026-04-10 | 16,480.00 | 17,140.00 | 16,130.00 | 17,020.00 | 17,020.00 | 32,273 |
| 2026-04-09 | 16,440.00 | 16,550.00 | 16,100.00 | 16,300.00 | 16,300.00 | 12,669 |
| 2026-04-08 | 17,400.00 | 17,590.00 | 16,310.00 | 16,550.00 | 16,550.00 | 39,969 |
| 2026-04-07 | 16,110.00 | 17,870.00 | 16,090.00 | 17,500.00 | 17,500.00 | 46,985 |
| 2026-04-06 | 15,990.00 | 16,350.00 | 15,620.00 | 16,010.00 | 16,010.00 | 12,463 |
| 2026-04-03 | 16,210.00 | 17,200.00 | 15,410.00 | 16,000.00 | 16,000.00 | 30,482 |
| 2026-04-02 | 17,210.00 | 17,300.00 | 16,010.00 | 16,340.00 | 16,340.00 | 13,605 |
| 2026-04-01 | 17,390.00 | 17,610.00 | 17,040.00 | 17,220.00 | 17,220.00 | 10,098 |
| 2026-03-31 | 16,900.00 | 17,390.00 | 16,320.00 | 17,200.00 | 17,200.00 | 16,840 |
| 2026-03-30 | 17,690.00 | 17,690.00 | 16,990.00 | 17,000.00 | 17,000.00 | 7,779 |
| 2026-03-27 | 17,850.00 | 17,950.00 | 17,030.00 | 17,900.00 | 17,900.00 | 10,671 |
| 2026-03-26 | 18,260.00 | 18,930.00 | 17,550.00 | 17,990.00 | 17,990.00 | 5,599 |
| 2026-03-25 | 18,090.00 | 18,670.00 | 17,930.00 | 18,470.00 | 18,470.00 | 5,529 |
| 2026-03-24 | 17,510.00 | 18,110.00 | 17,450.00 | 17,910.00 | 17,910.00 | 7,318 |
| 2026-03-23 | 17,900.00 | 17,900.00 | 16,710.00 | 17,170.00 | 17,170.00 | 45,039 |
| 2026-03-20 | 18,040.00 | 19,710.00 | 17,900.00 | 17,900.00 | 17,900.00 | 28,487 |
| 2026-03-19 | 19,000.00 | 19,070.00 | 18,040.00 | 18,040.00 | 18,040.00 | 15,111 |
| 2026-03-18 | 19,260.00 | 19,330.00 | 18,630.00 | 19,000.00 | 19,000.00 | 13,114 |
| 2026-03-17 | 20,250.00 | 20,250.00 | 18,630.00 | 18,850.00 | 18,850.00 | 32,579 |
| 2026-03-16 | 19,120.00 | 19,440.00 | 18,340.00 | 19,370.00 | 19,370.00 | 31,011 |
| 2026-03-13 | 19,690.00 | 19,980.00 | 18,990.00 | 19,360.00 | 19,360.00 | 8,792 |
| 2026-03-12 | 19,580.00 | 20,300.00 | 19,330.00 | 19,900.00 | 19,900.00 | 8,671 |
| 2026-03-11 | 18,990.00 | 20,400.00 | 18,990.00 | 19,800.00 | 19,800.00 | 45,232 |
| 2026-03-10 | 18,030.00 | 19,230.00 | 17,760.00 | 18,990.00 | 18,990.00 | 46,211 |
| 2026-03-09 | 17,750.00 | 17,890.00 | 16,700.00 | 17,500.00 | 17,500.00 | 50,891 |
| 2026-03-06 | 18,930.00 | 19,160.00 | 18,320.00 | 18,580.00 | 18,580.00 | 52,539 |
| 2026-03-05 | 16,970.00 | 17,950.00 | 16,200.00 | 17,770.00 | 17,770.00 | 74,059 |
| 2026-03-04 | 17,920.00 | 17,930.00 | 15,400.00 | 16,580.00 | 16,580.00 | 121,082 |
| 2026-03-03 | 18,800.00 | 19,180.00 | 18,180.00 | 18,510.00 | 18,510.00 | 44,072 |
| 2026-02-27 | 20,150.00 | 20,600.00 | 19,020.00 | 19,380.00 | 19,380.00 | 45,673 |
| 2026-02-26 | 21,450.00 | 21,450.00 | 20,100.00 | 20,300.00 | 20,300.00 | 60,142 |
| 2026-02-25 | 21,700.00 | 21,900.00 | 21,250.00 | 21,450.00 | 21,450.00 | 17,094 |
| 2026-02-24 | 21,850.00 | 21,850.00 | 21,000.00 | 21,700.00 | 21,700.00 | 77,090 |
| 2026-02-23 | 22,550.00 | 22,550.00 | 21,050.00 | 21,650.00 | 21,650.00 | 48,441 |
| 2026-02-20 | 22,300.00 | 22,300.00 | 20,450.00 | 21,950.00 | 21,950.00 | 174,355 |
| 2026-02-19 | 24,300.00 | 24,900.00 | 22,000.00 | 22,150.00 | 22,150.00 | 212,459 |
| 2026-02-13 | 26,100.00 | 28,700.00 | 21,000.00 | 25,950.00 | 25,950.00 | 352,593 |
| 2026-02-12 | 26,200.00 | 27,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | 10,933 |
| 2026-02-11 | 25,700.00 | 27,100.00 | 24,650.00 | 26,200.00 | 26,200.00 | 40,594 |
| 2026-02-10 | 24,450.00 | 25,200.00 | 24,150.00 | 25,200.00 | 25,200.00 | 24,764 |
| 2026-02-09 | 27,400.00 | 27,400.00 | 24,300.00 | 24,750.00 | 24,750.00 | 24,308 |
| 2026-02-06 | 25,350.00 | 25,600.00 | 24,300.00 | 25,450.00 | 25,450.00 | 17,357 |
| 2026-02-05 | 25,550.00 | 26,800.00 | 24,550.00 | 25,850.00 | 25,850.00 | 48,010 |
| 2026-02-04 | 26,700.00 | 26,700.00 | 25,100.00 | 25,650.00 | 25,650.00 | 15,644 |
| 2026-02-03 | 27,950.00 | 27,950.00 | 25,350.00 | 26,700.00 | 26,700.00 | 52,191 |
| 2026-02-02 | 26,900.00 | 28,600.00 | 26,350.00 | 26,550.00 | 26,550.00 | 31,898 |
| 2026-01-30 | 26,000.00 | 27,400.00 | 25,450.00 | 27,400.00 | 27,400.00 | 36,215 |
| 2026-01-29 | 25,650.00 | 26,750.00 | 24,550.00 | 26,000.00 | 26,000.00 | 55,146 |
| 2026-01-28 | 26,500.00 | 27,500.00 | 25,700.00 | 26,000.00 | 26,000.00 | 79,008 |
| 2026-01-27 | 25,000.00 | 26,450.00 | 24,400.00 | 26,100.00 | 26,100.00 | 43,092 |
| 2026-01-26 | 26,650.00 | 27,050.00 | 23,900.00 | 25,800.00 | 25,800.00 | 89,661 |
| 2026-01-23 | 25,100.00 | 26,500.00 | 24,550.00 | 25,900.00 | 25,900.00 | 95,891 |
| 2026-01-22 | 23,900.00 | 25,400.00 | 23,800.00 | 25,150.00 | 25,150.00 | 161,832 |
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.