Au Brandz Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 21,100.00 | 23,700.00 | 21,100.00 | 23,150.00 | 23,150.00 | 73,401 |
| 2026-01-20 | 21,300.00 | 23,000.00 | 21,000.00 | 21,800.00 | 21,800.00 | 56,590 |
| 2026-01-19 | 20,900.00 | 21,850.00 | 20,500.00 | 21,200.00 | 21,200.00 | 34,878 |
| 2026-01-16 | 21,100.00 | 22,150.00 | 20,800.00 | 20,800.00 | 20,800.00 | 40,741 |
| 2026-01-15 | 20,750.00 | 21,150.00 | 19,950.00 | 20,900.00 | 20,900.00 | 34,996 |
| 2026-01-14 | 20,150.00 | 21,450.00 | 19,750.00 | 20,800.00 | 20,800.00 | 49,547 |
| 2026-01-13 | 20,150.00 | 20,450.00 | 19,600.00 | 20,150.00 | 20,150.00 | 17,985 |
| 2026-01-12 | 21,000.00 | 22,450.00 | 20,050.00 | 20,050.00 | 20,050.00 | 47,664 |
| 2026-01-09 | 20,050.00 | 21,250.00 | 19,930.00 | 21,000.00 | 21,000.00 | 25,862 |
| 2026-01-08 | 20,950.00 | 21,000.00 | 19,940.00 | 20,600.00 | 20,600.00 | 32,562 |
| 2026-01-07 | 21,550.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | 30,726 |
| 2026-01-06 | 21,850.00 | 22,900.00 | 20,400.00 | 21,150.00 | 21,150.00 | 29,031 |
| 2026-01-05 | 21,850.00 | 22,700.00 | 20,950.00 | 21,850.00 | 21,850.00 | 49,318 |
| 2026-01-02 | 22,300.00 | 23,250.00 | 21,700.00 | 21,750.00 | 21,750.00 | 30,958 |
| 2025-12-30 | 21,450.00 | 22,650.00 | 20,100.00 | 22,300.00 | 22,300.00 | 36,338 |
| 2025-12-29 | 21,950.00 | 22,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 23,960 |
| 2025-12-26 | 23,100.00 | 23,100.00 | 21,550.00 | 21,600.00 | 21,600.00 | 15,620 |
| 2025-12-24 | 22,050.00 | 22,700.00 | 21,700.00 | 22,450.00 | 22,450.00 | 13,831 |
| 2025-12-23 | 21,000.00 | 22,200.00 | 20,900.00 | 21,950.00 | 21,950.00 | 28,366 |
| 2025-12-22 | 21,650.00 | 22,000.00 | 20,600.00 | 21,400.00 | 21,400.00 | 45,859 |
| 2025-12-19 | 21,300.00 | 22,150.00 | 20,650.00 | 21,650.00 | 21,650.00 | 75,268 |
| 2025-12-18 | 20,300.00 | 22,100.00 | 20,200.00 | 21,300.00 | 21,300.00 | 46,607 |
| 2025-12-17 | 20,950.00 | 21,850.00 | 20,250.00 | 20,600.00 | 20,600.00 | 43,222 |
| 2025-12-16 | 21,800.00 | 23,500.00 | 20,650.00 | 20,700.00 | 20,700.00 | 69,694 |
| 2025-12-15 | 21,150.00 | 22,650.00 | 21,000.00 | 21,800.00 | 21,800.00 | 58,396 |
| 2025-12-12 | 19,990.00 | 21,900.00 | 19,990.00 | 21,150.00 | 21,150.00 | 40,986 |
| 2025-12-11 | 20,850.00 | 20,900.00 | 20,000.00 | 20,500.00 | 20,500.00 | 34,117 |
| 2025-12-10 | 19,970.00 | 20,700.00 | 19,170.00 | 20,400.00 | 20,400.00 | 53,949 |
| 2025-12-09 | 20,100.00 | 21,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | 86,240 |
| 2025-12-08 | 19,420.00 | 20,800.00 | 19,320.00 | 20,250.00 | 20,250.00 | 57,729 |
| 2025-12-05 | 19,780.00 | 19,780.00 | 18,130.00 | 19,420.00 | 19,420.00 | 41,403 |
| 2025-12-04 | 20,050.00 | 20,050.00 | 19,100.00 | 19,260.00 | 19,260.00 | 40,201 |
| 2025-12-03 | 19,100.00 | 19,800.00 | 18,630.00 | 19,510.00 | 19,510.00 | 76,060 |
| 2025-12-02 | 17,400.00 | 18,970.00 | 17,060.00 | 18,900.00 | 18,900.00 | 83,182 |
| 2025-12-01 | 17,180.00 | 17,900.00 | 16,540.00 | 17,400.00 | 17,400.00 | 38,941 |
| 2025-11-28 | 17,300.00 | 17,840.00 | 16,710.00 | 17,150.00 | 17,150.00 | 45,063 |
| 2025-11-27 | 17,560.00 | 18,060.00 | 17,160.00 | 17,400.00 | 17,400.00 | 45,748 |
| 2025-11-26 | 17,670.00 | 17,970.00 | 17,180.00 | 17,690.00 | 17,690.00 | 47,730 |
| 2025-11-25 | 18,000.00 | 18,420.00 | 16,900.00 | 17,630.00 | 17,630.00 | 98,207 |
| 2025-11-24 | 18,140.00 | 19,820.00 | 17,360.00 | 18,080.00 | 18,080.00 | 130,495 |
| 2025-11-21 | 16,000.00 | 18,870.00 | 15,710.00 | 18,490.00 | 18,490.00 | 197,522 |
| 2025-11-20 | 14,070.00 | 16,000.00 | 14,070.00 | 15,700.00 | 15,700.00 | 82,775 |
| 2025-11-19 | 14,190.00 | 14,880.00 | 13,750.00 | 13,930.00 | 13,930.00 | 28,125 |
| 2025-11-18 | 14,140.00 | 14,520.00 | 13,710.00 | 14,190.00 | 14,190.00 | 22,985 |
| 2025-11-17 | 14,500.00 | 14,850.00 | 14,210.00 | 14,470.00 | 14,470.00 | 17,619 |
| 2025-11-14 | 15,940.00 | 16,100.00 | 14,840.00 | 14,850.00 | 14,850.00 | 42,530 |
| 2025-11-13 | 15,850.00 | 16,130.00 | 15,110.00 | 15,950.00 | 15,950.00 | 19,641 |
| 2025-11-12 | 14,510.00 | 15,680.00 | 13,970.00 | 15,600.00 | 15,600.00 | 51,585 |
| 2025-11-11 | 14,490.00 | 14,920.00 | 14,430.00 | 14,590.00 | 14,590.00 | 29,875 |
| 2025-11-10 | 14,000.00 | 14,440.00 | 13,420.00 | 14,420.00 | 14,420.00 | 24,164 |
| 2025-11-07 | 14,410.00 | 14,510.00 | 13,370.00 | 13,830.00 | 13,830.00 | 39,222 |
| 2025-11-06 | 14,340.00 | 15,000.00 | 14,020.00 | 14,800.00 | 14,800.00 | 36,783 |
| 2025-11-05 | 14,990.00 | 15,100.00 | 13,810.00 | 14,350.00 | 14,350.00 | 27,969 |
| 2025-11-04 | 15,110.00 | 15,130.00 | 14,200.00 | 14,850.00 | 14,850.00 | 16,018 |
| 2025-11-03 | 14,980.00 | 15,260.00 | 14,600.00 | 14,970.00 | 14,970.00 | 19,513 |
| 2025-10-31 | 15,660.00 | 15,700.00 | 14,890.00 | 14,960.00 | 14,960.00 | 32,139 |
| 2025-10-30 | 16,030.00 | 16,130.00 | 15,480.00 | 15,550.00 | 15,550.00 | 42,623 |
| 2025-10-29 | 17,190.00 | 17,190.00 | 15,910.00 | 16,030.00 | 16,030.00 | 67,993 |
| 2025-10-28 | 17,990.00 | 18,200.00 | 17,070.00 | 17,200.00 | 17,200.00 | 30,491 |
| 2025-10-27 | 17,430.00 | 18,000.00 | 17,360.00 | 17,850.00 | 17,850.00 | 18,543 |
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.