Au Brandz Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14,270.00 | 14,270.00 | 13,580.00 | 13,770.00 | 13,770.00 | 6,941 |
| 2026-10-19 | 13,900.00 | 14,420.00 | 13,590.00 | 14,370.00 | 14,370.00 | 4,680 |
| 2026-10-16 | 13,970.00 | 14,070.00 | 13,420.00 | 13,840.00 | 13,840.00 | 12,182 |
| 2026-10-15 | 13,210.00 | 14,900.00 | 12,670.00 | 13,410.00 | 13,410.00 | 24,535 |
| 2026-10-14 | 13,540.00 | 14,000.00 | 13,030.00 | 13,610.00 | 13,610.00 | 26,074 |
| 2026-10-13 | 13,650.00 | 13,900.00 | 13,100.00 | 13,540.00 | 13,540.00 | 35,408 |
| 2026-10-12 | 14,330.00 | 14,870.00 | 13,900.00 | 14,160.00 | 14,160.00 | 7,362 |
| 2026-10-08 | 14,730.00 | 14,730.00 | 13,970.00 | 14,330.00 | 14,330.00 | 3,297 |
| 2026-10-07 | 13,970.00 | 14,880.00 | 13,880.00 | 14,330.00 | 14,330.00 | 8,689 |
| 2026-10-06 | 14,200.00 | 14,860.00 | 13,780.00 | 14,020.00 | 14,020.00 | 11,486 |
| 2026-10-02 | 14,350.00 | 14,570.00 | 13,900.00 | 14,170.00 | 14,170.00 | 7,785 |
| 2026-10-01 | 14,620.00 | 14,740.00 | 13,970.00 | 14,390.00 | 14,390.00 | 15,340 |
| 2026-09-30 | 15,000.00 | 15,100.00 | 14,500.00 | 14,560.00 | 14,560.00 | 4,241 |
| 2026-09-29 | 15,150.00 | 15,340.00 | 14,580.00 | 14,830.00 | 14,830.00 | 6,743 |
| 2026-09-28 | 15,430.00 | 15,480.00 | 15,010.00 | 15,300.00 | 15,300.00 | 3,416 |
| 2026-09-23 | 15,480.00 | 15,640.00 | 15,200.00 | 15,370.00 | 15,370.00 | 4,797 |
| 2026-09-22 | 15,910.00 | 16,200.00 | 15,500.00 | 15,680.00 | 15,680.00 | 14,680 |
| 2026-09-21 | 16,280.00 | 16,750.00 | 15,850.00 | 16,200.00 | 16,200.00 | 10,025 |
| 2026-09-18 | 15,530.00 | 16,620.00 | 15,350.00 | 16,030.00 | 16,030.00 | 26,939 |
| 2026-09-17 | 14,870.00 | 15,510.00 | 14,870.00 | 15,460.00 | 15,460.00 | 5,274 |
| 2026-09-16 | 15,030.00 | 15,400.00 | 14,550.00 | 14,990.00 | 14,990.00 | 21,531 |
| 2026-09-15 | 14,650.00 | 15,180.00 | 14,430.00 | 15,160.00 | 15,160.00 | 6,223 |
| 2026-09-14 | 15,190.00 | 15,600.00 | 14,440.00 | 14,650.00 | 14,650.00 | 24,778 |
| 2026-09-11 | 16,090.00 | 16,100.00 | 14,820.00 | 15,100.00 | 15,100.00 | 17,229 |
| 2026-09-10 | 16,010.00 | 16,020.00 | 15,210.00 | 15,600.00 | 15,600.00 | 30,676 |
| 2026-09-09 | 16,660.00 | 16,660.00 | 16,050.00 | 16,250.00 | 16,250.00 | 21,687 |
| 2026-09-08 | 17,000.00 | 17,040.00 | 16,560.00 | 16,570.00 | 16,570.00 | 8,449 |
| 2026-09-07 | 17,360.00 | 17,360.00 | 16,810.00 | 16,840.00 | 16,840.00 | 12,258 |
| 2026-09-04 | 17,750.00 | 18,320.00 | 16,600.00 | 17,360.00 | 17,360.00 | 24,912 |
| 2026-09-03 | 18,560.00 | 18,560.00 | 17,310.00 | 17,750.00 | 17,750.00 | 18,514 |
| 2026-09-02 | 19,510.00 | 20,200.00 | 18,550.00 | 18,560.00 | 18,560.00 | 27,431 |
| 2026-09-01 | 20,450.00 | 21,700.00 | 19,570.00 | 19,950.00 | 19,950.00 | 16,269 |
| 2026-08-31 | 19,840.00 | 21,000.00 | 19,100.00 | 20,550.00 | 20,550.00 | 41,707 |
| 2026-08-28 | 17,930.00 | 19,370.00 | 17,770.00 | 19,310.00 | 19,310.00 | 38,665 |
| 2026-08-27 | 17,880.00 | 18,860.00 | 17,530.00 | 18,300.00 | 18,300.00 | 19,542 |
| 2026-08-26 | 17,120.00 | 18,150.00 | 17,120.00 | 17,880.00 | 17,880.00 | 25,145 |
| 2026-08-25 | 17,550.00 | 18,000.00 | 16,810.00 | 17,120.00 | 17,120.00 | 5,528 |
| 2026-08-24 | 16,540.00 | 18,000.00 | 16,540.00 | 17,760.00 | 17,760.00 | 25,625 |
| 2026-08-21 | 16,770.00 | 17,230.00 | 16,200.00 | 16,790.00 | 16,790.00 | 25,408 |
| 2026-08-20 | 17,390.00 | 17,910.00 | 17,050.00 | 17,270.00 | 17,270.00 | 17,011 |
| 2026-08-19 | 17,000.00 | 18,070.00 | 16,000.00 | 17,390.00 | 17,390.00 | 50,707 |
| 2026-08-18 | 19,220.00 | 19,320.00 | 17,600.00 | 17,660.00 | 17,660.00 | 81,939 |
| 2026-08-14 | 20,700.00 | 21,400.00 | 19,200.00 | 19,990.00 | 19,990.00 | 117,133 |
| 2026-08-13 | 19,010.00 | 24,000.00 | 18,180.00 | 21,550.00 | 21,550.00 | 407,619 |
| 2026-08-12 | 18,980.00 | 19,480.00 | 18,760.00 | 19,100.00 | 19,100.00 | 33,212 |
| 2026-08-11 | 18,900.00 | 20,300.00 | 18,380.00 | 18,980.00 | 18,980.00 | 44,731 |
| 2026-08-10 | 18,770.00 | 19,650.00 | 18,120.00 | 18,920.00 | 18,920.00 | 50,328 |
| 2026-08-07 | 18,540.00 | 18,540.00 | 17,110.00 | 18,150.00 | 18,150.00 | 13,300 |
| 2026-08-06 | 17,950.00 | 19,000.00 | 17,310.00 | 18,280.00 | 18,280.00 | 13,992 |
| 2026-08-05 | 18,070.00 | 18,510.00 | 17,240.00 | 17,870.00 | 17,870.00 | 13,625 |
| 2026-08-04 | 18,950.00 | 18,950.00 | 17,010.00 | 18,040.00 | 18,040.00 | 22,389 |
| 2026-08-03 | 18,310.00 | 18,600.00 | 17,200.00 | 17,500.00 | 17,500.00 | 41,555 |
| 2026-07-31 | 17,300.00 | 19,400.00 | 16,800.00 | 18,590.00 | 18,590.00 | 53,449 |
| 2026-07-30 | 13,960.00 | 17,500.00 | 13,960.00 | 16,700.00 | 16,700.00 | 28,629 |
| 2026-07-29 | 16,360.00 | 16,650.00 | 14,530.00 | 15,110.00 | 15,110.00 | 23,405 |
| 2026-07-28 | 17,370.00 | 17,500.00 | 16,020.00 | 16,360.00 | 16,360.00 | 8,675 |
| 2026-07-27 | 17,630.00 | 18,300.00 | 17,090.00 | 17,600.00 | 17,600.00 | 16,648 |
| 2026-07-24 | 16,810.00 | 17,840.00 | 16,620.00 | 17,040.00 | 17,040.00 | 15,919 |
| 2026-07-23 | 16,640.00 | 16,920.00 | 16,370.00 | 16,850.00 | 16,850.00 | 9,859 |
| 2026-07-22 | 16,200.00 | 17,010.00 | 16,200.00 | 16,810.00 | 16,810.00 | 16,813 |
Page 1 of 3 · 121 trading daysOlder →
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.