Au Brandz Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 17,850.00 | 18,130.00 | 17,280.00 | 17,430.00 | 17,430.00 | 26,234 |
| 2025-10-23 | 18,410.00 | 18,760.00 | 17,790.00 | 17,870.00 | 17,870.00 | 43,096 |
| 2025-10-22 | 18,450.00 | 19,020.00 | 17,620.00 | 18,230.00 | 18,230.00 | 55,554 |
| 2025-10-21 | 19,490.00 | 19,490.00 | 18,300.00 | 18,360.00 | 18,360.00 | 49,458 |
| 2025-10-20 | 20,050.00 | 20,050.00 | 18,080.00 | 19,250.00 | 19,250.00 | 17,992 |
| 2025-10-17 | 20,600.00 | 21,150.00 | 19,300.00 | 19,470.00 | 19,470.00 | 34,842 |
| 2025-10-16 | 20,350.00 | 20,650.00 | 19,720.00 | 20,600.00 | 20,600.00 | 24,645 |
| 2025-10-15 | 20,950.00 | 21,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | 15,931 |
| 2025-10-14 | 20,800.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 16,760 |
| 2025-10-13 | 20,600.00 | 22,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 18,625 |
| 2025-10-10 | 21,200.00 | 21,250.00 | 20,050.00 | 20,950.00 | 20,950.00 | 371,539 |
| 2025-10-02 | 20,850.00 | 21,600.00 | 20,600.00 | 21,200.00 | 21,200.00 | 21,714 |
| 2025-10-01 | 21,550.00 | 21,550.00 | 20,500.00 | 20,850.00 | 20,850.00 | 19,498 |
| 2025-09-30 | 21,700.00 | 21,800.00 | 21,000.00 | 21,400.00 | 21,400.00 | 17,729 |
| 2025-09-29 | 21,900.00 | 22,050.00 | 21,350.00 | 21,800.00 | 21,800.00 | 13,348 |
| 2025-09-26 | 22,600.00 | 22,600.00 | 21,400.00 | 21,900.00 | 21,900.00 | 18,582 |
| 2025-09-25 | 23,150.00 | 23,150.00 | 21,450.00 | 22,600.00 | 22,600.00 | 63,542 |
| 2025-09-24 | 23,100.00 | 23,400.00 | 21,950.00 | 22,850.00 | 22,850.00 | 38,313 |
| 2025-09-23 | 23,450.00 | 23,950.00 | 23,050.00 | 23,400.00 | 23,400.00 | 6,345 |
| 2025-09-22 | 23,800.00 | 24,000.00 | 23,000.00 | 23,400.00 | 23,400.00 | 21,017 |
| 2025-09-19 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0 |
| 2025-09-18 | 23,900.00 | 24,700.00 | 23,550.00 | 23,550.00 | 23,550.00 | 20,211 |
| 2025-09-17 | 24,700.00 | 25,050.00 | 23,800.00 | 23,800.00 | 23,800.00 | 27,769 |
| 2025-09-16 | 25,200.00 | 26,600.00 | 23,950.00 | 23,950.00 | 23,950.00 | 95,152 |
| 2025-09-15 | 22,150.00 | 25,300.00 | 22,150.00 | 25,100.00 | 25,100.00 | 205,457 |
| 2025-09-12 | 21,600.00 | 21,800.00 | 21,200.00 | 21,550.00 | 21,550.00 | 11,104 |
| 2025-09-11 | 20,900.00 | 22,000.00 | 20,600.00 | 21,650.00 | 21,650.00 | 23,026 |
| 2025-09-10 | 20,400.00 | 21,350.00 | 20,200.00 | 21,000.00 | 21,000.00 | 26,028 |
| 2025-09-09 | 20,300.00 | 22,250.00 | 19,950.00 | 20,150.00 | 20,150.00 | 75,842 |
| 2025-09-08 | 21,200.00 | 21,200.00 | 20,250.00 | 20,300.00 | 20,300.00 | 22,581 |
| 2025-09-05 | 21,600.00 | 21,750.00 | 20,850.00 | 21,200.00 | 21,200.00 | 11,238 |
| 2025-09-04 | 21,000.00 | 21,550.00 | 20,650.00 | 21,200.00 | 21,200.00 | 17,914 |
| 2025-09-03 | 20,850.00 | 21,350.00 | 20,050.00 | 21,150.00 | 21,150.00 | 21,610 |
| 2025-09-02 | 21,450.00 | 22,950.00 | 20,850.00 | 21,300.00 | 21,300.00 | 48,109 |
| 2025-09-01 | 21,450.00 | 22,100.00 | 21,000.00 | 21,650.00 | 21,650.00 | 10,868 |
| 2025-08-29 | 21,800.00 | 22,000.00 | 21,350.00 | 21,650.00 | 21,650.00 | 16,172 |
| 2025-08-28 | 21,600.00 | 22,700.00 | 20,850.00 | 21,950.00 | 21,950.00 | 63,148 |
| 2025-08-27 | 20,150.00 | 22,300.00 | 20,050.00 | 21,700.00 | 21,700.00 | 91,230 |
| 2025-08-26 | 17,640.00 | 21,250.00 | 17,370.00 | 20,400.00 | 20,400.00 | 165,149 |
| 2025-08-25 | 18,240.00 | 18,310.00 | 17,060.00 | 17,640.00 | 17,640.00 | 105,897 |
| 2025-08-22 | 18,000.00 | 18,980.00 | 17,900.00 | 18,200.00 | 18,200.00 | 47,207 |
| 2025-08-21 | 18,830.00 | 19,200.00 | 17,620.00 | 18,100.00 | 18,100.00 | 40,881 |
| 2025-08-20 | 19,980.00 | 19,980.00 | 18,300.00 | 18,820.00 | 18,820.00 | 87,802 |
| 2025-08-19 | 20,200.00 | 20,500.00 | 18,670.00 | 20,300.00 | 20,300.00 | 132,250 |
| 2025-08-18 | 20,000.00 | 20,800.00 | 19,500.00 | 20,500.00 | 20,500.00 | 44,919 |
| 2025-08-14 | 20,900.00 | 21,550.00 | 20,400.00 | 20,700.00 | 20,700.00 | 25,221 |
| 2025-08-13 | 21,350.00 | 21,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | 28,547 |
| 2025-08-12 | 21,850.00 | 22,250.00 | 21,000.00 | 21,500.00 | 21,500.00 | 32,032 |
| 2025-08-11 | 22,050.00 | 22,500.00 | 21,100.00 | 21,900.00 | 21,900.00 | 47,624 |
| 2025-08-08 | 22,850.00 | 22,850.00 | 21,600.00 | 22,300.00 | 22,300.00 | 44,659 |
| 2025-08-07 | 23,250.00 | 23,850.00 | 22,650.00 | 22,850.00 | 22,850.00 | 35,928 |
| 2025-08-06 | 22,200.00 | 23,450.00 | 21,650.00 | 23,050.00 | 23,050.00 | 44,716 |
| 2025-08-05 | 22,900.00 | 22,900.00 | 21,500.00 | 22,250.00 | 22,250.00 | 39,433 |
| 2025-08-04 | 21,900.00 | 23,150.00 | 21,150.00 | 22,300.00 | 22,300.00 | 41,029 |
| 2025-08-01 | 22,650.00 | 22,700.00 | 21,300.00 | 21,900.00 | 21,900.00 | 77,800 |
| 2025-07-31 | 21,250.00 | 23,050.00 | 20,600.00 | 23,050.00 | 23,050.00 | 99,785 |
| 2025-07-30 | 21,300.00 | 21,750.00 | 20,850.00 | 21,150.00 | 21,150.00 | 71,390 |
| 2025-07-29 | 21,750.00 | 22,050.00 | 20,500.00 | 21,450.00 | 21,450.00 | 124,477 |
| 2025-07-28 | 23,850.00 | 23,850.00 | 21,250.00 | 21,700.00 | 21,700.00 | 166,525 |
| 2025-07-25 | 24,500.00 | 25,150.00 | 23,500.00 | 23,900.00 | 23,900.00 | 101,702 |
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.