Au Brandz Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 23,550.00 | 25,750.00 | 23,400.00 | 24,300.00 | 24,300.00 | 177,970 |
| 2025-07-23 | 22,050.00 | 24,450.00 | 21,350.00 | 23,900.00 | 23,900.00 | 177,990 |
| 2025-07-22 | 22,150.00 | 22,350.00 | 21,000.00 | 21,900.00 | 21,900.00 | 61,146 |
| 2025-07-21 | 21,350.00 | 22,000.00 | 20,800.00 | 21,750.00 | 21,750.00 | 57,214 |
| 2025-07-18 | 21,550.00 | 21,800.00 | 20,400.00 | 21,750.00 | 21,750.00 | 51,975 |
| 2025-07-17 | 21,800.00 | 22,550.00 | 21,300.00 | 21,750.00 | 21,750.00 | 45,592 |
| 2025-07-16 | 22,450.00 | 22,550.00 | 21,300.00 | 21,500.00 | 21,500.00 | 32,104 |
| 2025-07-15 | 22,550.00 | 23,000.00 | 21,750.00 | 22,250.00 | 22,250.00 | 25,989 |
| 2025-07-14 | 22,800.00 | 23,150.00 | 22,050.00 | 22,500.00 | 22,500.00 | 83,069 |
| 2025-07-11 | 21,200.00 | 24,300.00 | 20,750.00 | 23,700.00 | 23,700.00 | 291,909 |
| 2025-07-10 | 20,500.00 | 21,450.00 | 19,450.00 | 20,250.00 | 20,250.00 | 81,301 |
| 2025-07-09 | 20,000.00 | 20,250.00 | 19,320.00 | 19,920.00 | 19,920.00 | 32,284 |
| 2025-07-08 | 19,080.00 | 19,850.00 | 18,800.00 | 19,500.00 | 19,500.00 | 34,114 |
| 2025-07-07 | 19,100.00 | 19,170.00 | 18,450.00 | 18,800.00 | 18,800.00 | 81,365 |
| 2025-07-04 | 19,930.00 | 19,930.00 | 18,950.00 | 19,120.00 | 19,120.00 | 49,599 |
| 2025-07-03 | 19,300.00 | 19,890.00 | 19,020.00 | 19,660.00 | 19,660.00 | 85,772 |
| 2025-07-02 | 21,700.00 | 22,250.00 | 19,040.00 | 19,100.00 | 19,100.00 | 190,094 |
| 2025-07-01 | 22,400.00 | 23,200.00 | 21,500.00 | 21,850.00 | 21,850.00 | 79,956 |
| 2025-06-30 | 20,650.00 | 22,600.00 | 20,650.00 | 21,750.00 | 21,750.00 | 71,452 |
| 2025-06-27 | 23,200.00 | 23,200.00 | 20,550.00 | 20,550.00 | 20,550.00 | 65,338 |
| 2025-06-26 | 22,200.00 | 23,200.00 | 20,150.00 | 23,200.00 | 23,200.00 | 138,245 |
| 2025-06-25 | 23,200.00 | 23,200.00 | 21,300.00 | 21,950.00 | 21,950.00 | 128,317 |
| 2025-06-24 | 24,300.00 | 24,450.00 | 22,850.00 | 23,200.00 | 23,200.00 | 105,601 |
| 2025-06-23 | 22,200.00 | 25,600.00 | 21,750.00 | 24,300.00 | 24,300.00 | 225,258 |
| 2025-06-20 | 24,350.00 | 24,950.00 | 23,250.00 | 23,300.00 | 23,300.00 | 92,960 |
| 2025-06-19 | 23,900.00 | 24,300.00 | 23,150.00 | 24,200.00 | 24,200.00 | 109,679 |
| 2025-06-18 | 24,600.00 | 25,350.00 | 22,800.00 | 24,250.00 | 24,250.00 | 240,689 |
| 2025-06-17 | 25,300.00 | 25,900.00 | 23,900.00 | 24,600.00 | 24,600.00 | 161,124 |
| 2025-06-16 | 22,250.00 | 26,650.00 | 22,000.00 | 25,500.00 | 25,500.00 | 350,680 |
| 2025-06-13 | 23,750.00 | 23,900.00 | 21,900.00 | 22,250.00 | 22,250.00 | 139,035 |
| 2025-06-12 | 22,100.00 | 23,900.00 | 22,100.00 | 23,550.00 | 23,550.00 | 218,816 |
| 2025-06-11 | 22,250.00 | 22,950.00 | 21,200.00 | 21,850.00 | 21,850.00 | 191,847 |
| 2025-06-10 | 19,270.00 | 22,750.00 | 18,910.00 | 22,300.00 | 22,300.00 | 439,186 |
| 2025-06-09 | 22,600.00 | 22,600.00 | 18,530.00 | 19,450.00 | 19,450.00 | 605,337 |
| 2025-06-05 | 20,900.00 | 23,350.00 | 20,300.00 | 22,600.00 | 22,600.00 | 420,358 |
| 2025-06-04 | 20,100.00 | 21,250.00 | 19,410.00 | 20,650.00 | 20,650.00 | 178,734 |
| 2025-06-02 | 20,550.00 | 20,850.00 | 19,690.00 | 20,100.00 | 20,100.00 | 173,179 |
| 2025-05-30 | 18,960.00 | 20,300.00 | 18,480.00 | 20,100.00 | 20,100.00 | 317,090 |
| 2025-05-29 | 18,090.00 | 19,370.00 | 17,610.00 | 18,920.00 | 18,920.00 | 337,014 |
| 2025-05-28 | 17,020.00 | 19,800.00 | 16,520.00 | 18,170.00 | 18,170.00 | 1,222,550 |
| 2025-05-27 | 17,770.00 | 18,340.00 | 16,850.00 | 16,850.00 | 16,850.00 | 254,911 |
| 2025-05-26 | 15,920.00 | 17,950.00 | 15,750.00 | 17,270.00 | 17,270.00 | 860,183 |
| 2025-05-23 | 15,400.00 | 17,270.00 | 14,510.00 | 15,750.00 | 15,750.00 | 971,895 |
| 2025-05-22 | 14,990.00 | 15,840.00 | 14,660.00 | 15,400.00 | 15,400.00 | 289,721 |
| 2025-05-21 | 14,100.00 | 16,370.00 | 14,100.00 | 14,990.00 | 14,990.00 | 853,209 |
| 2025-05-20 | 13,900.00 | 14,400.00 | 13,680.00 | 14,100.00 | 14,100.00 | 221,564 |
| 2025-05-19 | 13,950.00 | 14,260.00 | 13,500.00 | 13,720.00 | 13,720.00 | 181,949 |
| 2025-05-16 | 12,140.00 | 14,640.00 | 11,980.00 | 13,950.00 | 13,950.00 | 1,075,576 |
| 2025-05-15 | 12,850.00 | 12,850.00 | 12,000.00 | 12,130.00 | 12,130.00 | 104,267 |
| 2025-05-14 | 12,140.00 | 13,180.00 | 12,070.00 | 12,850.00 | 12,850.00 | 203,346 |
| 2025-05-13 | 12,240.00 | 12,350.00 | 11,910.00 | 12,040.00 | 12,040.00 | 80,123 |
| 2025-05-12 | 12,660.00 | 12,850.00 | 12,030.00 | 12,150.00 | 12,150.00 | 90,101 |
| 2025-05-09 | 13,120.00 | 13,340.00 | 12,660.00 | 12,660.00 | 12,660.00 | 68,747 |
| 2025-05-08 | 12,880.00 | 13,270.00 | 12,820.00 | 13,120.00 | 13,120.00 | 42,215 |
| 2025-05-07 | 13,510.00 | 13,520.00 | 12,820.00 | 12,900.00 | 12,900.00 | 98,128 |
| 2025-05-02 | 12,060.00 | 13,580.00 | 12,030.00 | 13,150.00 | 13,150.00 | 292,597 |
| 2025-04-30 | 12,450.00 | 12,500.00 | 11,980.00 | 12,060.00 | 12,060.00 | 70,743 |
| 2025-04-29 | 12,440.00 | 12,650.00 | 12,150.00 | 12,350.00 | 12,350.00 | 78,350 |
| 2025-04-28 | 13,180.00 | 13,250.00 | 12,320.00 | 12,440.00 | 12,440.00 | 113,860 |
| 2025-04-25 | 13,680.00 | 13,680.00 | 13,050.00 | 13,180.00 | 13,180.00 | 62,658 |
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.