Au Brandz Co.,Ltd (KOSDAQ:481070)
South Korea · Delayed Price · Currency is KRW 19,380
-920 (-4.53%)
At close: Feb 27, 2026
Au Brandz Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20,150.00 | 20,600.00 | 19,020.00 | 19,380.00 | 19,380.00 | -4.53% | 45,673 |
| Feb 26, 2026 | 21,450.00 | 21,450.00 | 20,100.00 | 20,300.00 | 20,300.00 | -5.36% | 60,142 |
| Feb 25, 2026 | 21,700.00 | 21,900.00 | 21,250.00 | 21,450.00 | 21,450.00 | -1.15% | 17,094 |
| Feb 24, 2026 | 21,850.00 | 21,850.00 | 21,000.00 | 21,700.00 | 21,700.00 | 0.23% | 77,090 |
| Feb 23, 2026 | 22,550.00 | 22,550.00 | 21,050.00 | 21,650.00 | 21,650.00 | -1.37% | 48,441 |
| Feb 20, 2026 | 22,300.00 | 22,300.00 | 20,450.00 | 21,950.00 | 21,950.00 | -0.90% | 174,355 |
| Feb 19, 2026 | 24,300.00 | 24,900.00 | 22,000.00 | 22,150.00 | 22,150.00 | -14.64% | 212,459 |
| Feb 13, 2026 | 26,100.00 | 28,700.00 | 21,000.00 | 25,950.00 | 25,950.00 | 0.19% | 352,593 |
| Feb 12, 2026 | 26,200.00 | 27,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | -1.15% | 10,933 |
| Feb 11, 2026 | 25,700.00 | 27,100.00 | 24,650.00 | 26,200.00 | 26,200.00 | 3.97% | 40,594 |
| Feb 10, 2026 | 24,450.00 | 25,200.00 | 24,150.00 | 25,200.00 | 25,200.00 | 1.82% | 24,764 |
| Feb 9, 2026 | 27,400.00 | 27,400.00 | 24,300.00 | 24,750.00 | 24,750.00 | -2.75% | 24,308 |
| Feb 6, 2026 | 25,350.00 | 25,600.00 | 24,300.00 | 25,450.00 | 25,450.00 | -1.55% | 17,357 |
| Feb 5, 2026 | 25,550.00 | 26,800.00 | 24,550.00 | 25,850.00 | 25,850.00 | 0.78% | 48,010 |
| Feb 4, 2026 | 26,700.00 | 26,700.00 | 25,100.00 | 25,650.00 | 25,650.00 | -3.93% | 15,644 |
| Feb 3, 2026 | 27,950.00 | 27,950.00 | 25,350.00 | 26,700.00 | 26,700.00 | 0.56% | 52,191 |
| Feb 2, 2026 | 26,900.00 | 28,600.00 | 26,350.00 | 26,550.00 | 26,550.00 | -3.10% | 31,898 |
| Jan 30, 2026 | 26,000.00 | 27,400.00 | 25,450.00 | 27,400.00 | 27,400.00 | 5.38% | 36,215 |
| Jan 29, 2026 | 25,650.00 | 26,750.00 | 24,550.00 | 26,000.00 | 26,000.00 | - | 55,146 |
| Jan 28, 2026 | 26,500.00 | 27,500.00 | 25,700.00 | 26,000.00 | 26,000.00 | -0.38% | 79,008 |
| Jan 27, 2026 | 25,000.00 | 26,450.00 | 24,400.00 | 26,100.00 | 26,100.00 | 1.16% | 43,092 |
| Jan 26, 2026 | 26,650.00 | 27,050.00 | 23,900.00 | 25,800.00 | 25,800.00 | -0.39% | 89,661 |
| Jan 23, 2026 | 25,100.00 | 26,500.00 | 24,550.00 | 25,900.00 | 25,900.00 | 2.98% | 95,891 |
| Jan 22, 2026 | 23,900.00 | 25,400.00 | 23,800.00 | 25,150.00 | 25,150.00 | 8.64% | 161,832 |
| Jan 21, 2026 | 21,100.00 | 23,700.00 | 21,100.00 | 23,150.00 | 23,150.00 | 6.19% | 73,401 |
| Jan 20, 2026 | 21,300.00 | 23,000.00 | 21,000.00 | 21,800.00 | 21,800.00 | 2.83% | 56,590 |
| Jan 19, 2026 | 20,900.00 | 21,850.00 | 20,500.00 | 21,200.00 | 21,200.00 | 1.92% | 34,256 |
| Jan 16, 2026 | 21,100.00 | 22,150.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.48% | 40,741 |
| Jan 15, 2026 | 20,750.00 | 21,150.00 | 19,950.00 | 20,900.00 | 20,900.00 | 0.48% | 34,996 |
| Jan 14, 2026 | 20,150.00 | 21,450.00 | 19,750.00 | 20,800.00 | 20,800.00 | 3.23% | 49,547 |
| Jan 13, 2026 | 20,150.00 | 20,450.00 | 19,600.00 | 20,150.00 | 20,150.00 | 0.50% | 17,985 |
| Jan 12, 2026 | 21,000.00 | 22,450.00 | 20,050.00 | 20,050.00 | 20,050.00 | -4.52% | 47,664 |
| Jan 9, 2026 | 20,050.00 | 21,250.00 | 19,930.00 | 21,000.00 | 21,000.00 | 1.94% | 25,862 |
| Jan 8, 2026 | 20,950.00 | 21,000.00 | 19,940.00 | 20,600.00 | 20,600.00 | -2.37% | 32,562 |
| Jan 7, 2026 | 21,550.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | -0.24% | 30,726 |
| Jan 6, 2026 | 21,850.00 | 22,900.00 | 20,400.00 | 21,150.00 | 21,150.00 | -3.20% | 29,031 |
| Jan 5, 2026 | 21,850.00 | 22,700.00 | 20,950.00 | 21,850.00 | 21,850.00 | 0.46% | 49,318 |
| Jan 2, 2026 | 22,300.00 | 23,250.00 | 21,700.00 | 21,750.00 | 21,750.00 | -2.47% | 30,958 |
| Dec 30, 2025 | 21,450.00 | 22,650.00 | 20,100.00 | 22,300.00 | 22,300.00 | 2.76% | 36,338 |
| Dec 29, 2025 | 21,950.00 | 22,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 0.46% | 23,960 |
| Dec 26, 2025 | 23,100.00 | 23,100.00 | 21,550.00 | 21,600.00 | 21,600.00 | -3.79% | 15,620 |
| Dec 24, 2025 | 22,050.00 | 22,700.00 | 21,700.00 | 22,450.00 | 22,450.00 | 2.28% | 13,831 |
| Dec 23, 2025 | 21,000.00 | 22,200.00 | 20,900.00 | 21,950.00 | 21,950.00 | 2.57% | 28,366 |
| Dec 22, 2025 | 21,650.00 | 22,000.00 | 20,600.00 | 21,400.00 | 21,400.00 | -1.15% | 45,859 |
| Dec 19, 2025 | 21,300.00 | 22,150.00 | 20,650.00 | 21,650.00 | 21,650.00 | 1.64% | 75,268 |
| Dec 18, 2025 | 20,300.00 | 22,100.00 | 20,200.00 | 21,300.00 | 21,300.00 | 3.40% | 46,607 |
| Dec 17, 2025 | 20,950.00 | 21,850.00 | 20,250.00 | 20,600.00 | 20,600.00 | -0.48% | 43,222 |
| Dec 16, 2025 | 21,800.00 | 23,500.00 | 20,650.00 | 20,700.00 | 20,700.00 | -5.05% | 69,694 |
| Dec 15, 2025 | 21,150.00 | 22,650.00 | 21,000.00 | 21,800.00 | 21,800.00 | 3.07% | 58,396 |
| Dec 12, 2025 | 19,990.00 | 21,900.00 | 19,990.00 | 21,150.00 | 21,150.00 | 3.17% | 40,986 |