Au Brandz Co.,Ltd (KOSDAQ:481070)
South Korea · Delayed Price · Currency is KRW 23,950
-750 (-3.04%)
Sep 19, 2025, 3:30 PM KST
Au Brandz Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24,450.00 | 25,050.00 | 23,750.00 | 23,950.00 | 23,950.00 | 1.70% | 19,690 |
| Sep 18, 2025 | 23,900.00 | 24,700.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.05% | 20,211 |
| Sep 17, 2025 | 24,700.00 | 25,050.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.63% | 27,769 |
| Sep 16, 2025 | 25,200.00 | 26,600.00 | 23,950.00 | 23,950.00 | 23,950.00 | -4.58% | 96,773 |
| Sep 15, 2025 | 22,150.00 | 25,300.00 | 22,150.00 | 25,100.00 | 25,100.00 | 16.47% | 205,457 |
| Sep 12, 2025 | 21,600.00 | 21,800.00 | 21,200.00 | 21,550.00 | 21,550.00 | -0.46% | 11,104 |
| Sep 11, 2025 | 20,900.00 | 22,000.00 | 20,600.00 | 21,650.00 | 21,650.00 | 3.10% | 23,026 |
| Sep 10, 2025 | 20,400.00 | 21,350.00 | 20,200.00 | 21,000.00 | 21,000.00 | 4.22% | 26,275 |
| Sep 9, 2025 | 20,300.00 | 22,250.00 | 19,950.00 | 20,150.00 | 20,150.00 | -0.74% | 75,842 |
| Sep 8, 2025 | 21,200.00 | 21,200.00 | 20,250.00 | 20,300.00 | 20,300.00 | -4.25% | 22,581 |
| Sep 5, 2025 | 21,600.00 | 21,750.00 | 20,850.00 | 21,200.00 | 21,200.00 | - | 11,438 |
| Sep 4, 2025 | 21,000.00 | 21,550.00 | 20,650.00 | 21,200.00 | 21,200.00 | 0.24% | 17,914 |
| Sep 3, 2025 | 20,850.00 | 21,350.00 | 20,050.00 | 21,150.00 | 21,150.00 | -0.70% | 21,610 |
| Sep 2, 2025 | 21,450.00 | 22,950.00 | 20,850.00 | 21,300.00 | 21,300.00 | -1.62% | 48,109 |
| Sep 1, 2025 | 21,450.00 | 22,100.00 | 21,000.00 | 21,650.00 | 21,650.00 | - | 10,868 |
| Aug 29, 2025 | 21,800.00 | 22,000.00 | 21,350.00 | 21,650.00 | 21,650.00 | -1.37% | 16,172 |
| Aug 28, 2025 | 21,600.00 | 22,700.00 | 20,850.00 | 21,950.00 | 21,950.00 | 1.15% | 63,273 |
| Aug 27, 2025 | 20,150.00 | 22,300.00 | 20,050.00 | 21,700.00 | 21,700.00 | 6.37% | 91,230 |
| Aug 26, 2025 | 17,640.00 | 21,250.00 | 17,370.00 | 20,400.00 | 20,400.00 | 15.65% | 166,050 |
| Aug 25, 2025 | 18,240.00 | 18,310.00 | 17,060.00 | 17,640.00 | 17,640.00 | -3.08% | 105,897 |
| Aug 22, 2025 | 18,000.00 | 18,980.00 | 17,900.00 | 18,200.00 | 18,200.00 | 0.55% | 47,699 |
| Aug 21, 2025 | 18,830.00 | 19,200.00 | 17,620.00 | 18,100.00 | 18,100.00 | -3.83% | 40,881 |
| Aug 20, 2025 | 19,980.00 | 19,980.00 | 18,300.00 | 18,820.00 | 18,820.00 | -7.29% | 88,250 |
| Aug 19, 2025 | 20,200.00 | 20,500.00 | 18,670.00 | 20,300.00 | 20,300.00 | -0.98% | 132,250 |
| Aug 18, 2025 | 20,000.00 | 20,800.00 | 19,500.00 | 20,500.00 | 20,500.00 | -0.97% | 44,919 |
| Aug 14, 2025 | 20,900.00 | 21,550.00 | 20,400.00 | 20,700.00 | 20,700.00 | - | 25,993 |
| Aug 13, 2025 | 21,350.00 | 21,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | -3.72% | 28,938 |
| Aug 12, 2025 | 21,850.00 | 22,250.00 | 21,000.00 | 21,500.00 | 21,500.00 | -1.83% | 32,239 |
| Aug 11, 2025 | 22,050.00 | 22,500.00 | 21,100.00 | 21,900.00 | 21,900.00 | -1.79% | 47,624 |
| Aug 8, 2025 | 22,850.00 | 22,850.00 | 21,600.00 | 22,300.00 | 22,300.00 | -2.41% | 44,701 |
| Aug 7, 2025 | 23,250.00 | 23,850.00 | 22,650.00 | 22,850.00 | 22,850.00 | -0.87% | 36,041 |
| Aug 6, 2025 | 22,200.00 | 23,450.00 | 21,650.00 | 23,050.00 | 23,050.00 | 3.60% | 44,716 |
| Aug 5, 2025 | 22,900.00 | 22,900.00 | 21,500.00 | 22,250.00 | 22,250.00 | -0.22% | 40,174 |
| Aug 4, 2025 | 21,900.00 | 23,150.00 | 21,150.00 | 22,300.00 | 22,300.00 | 1.83% | 41,029 |
| Aug 1, 2025 | 22,650.00 | 22,700.00 | 21,300.00 | 21,900.00 | 21,900.00 | -4.99% | 77,800 |
| Jul 31, 2025 | 21,250.00 | 23,050.00 | 20,600.00 | 23,050.00 | 23,050.00 | 8.98% | 101,104 |
| Jul 30, 2025 | 21,300.00 | 21,750.00 | 20,850.00 | 21,150.00 | 21,150.00 | -1.40% | 73,125 |
| Jul 29, 2025 | 21,750.00 | 22,050.00 | 20,500.00 | 21,450.00 | 21,450.00 | -1.15% | 125,438 |
| Jul 28, 2025 | 23,850.00 | 23,850.00 | 21,250.00 | 21,700.00 | 21,700.00 | -9.21% | 166,525 |
| Jul 25, 2025 | 24,500.00 | 25,150.00 | 23,500.00 | 23,900.00 | 23,900.00 | -1.65% | 101,702 |
| Jul 24, 2025 | 23,550.00 | 25,750.00 | 23,400.00 | 24,300.00 | 24,300.00 | 1.67% | 177,970 |
| Jul 23, 2025 | 22,050.00 | 24,450.00 | 21,350.00 | 23,900.00 | 23,900.00 | 9.13% | 177,990 |
| Jul 22, 2025 | 22,150.00 | 22,350.00 | 21,000.00 | 21,900.00 | 21,900.00 | 0.69% | 61,146 |
| Jul 21, 2025 | 21,350.00 | 22,000.00 | 20,800.00 | 21,750.00 | 21,750.00 | - | 57,214 |
| Jul 18, 2025 | 21,550.00 | 21,800.00 | 20,400.00 | 21,750.00 | 21,750.00 | - | 51,975 |
| Jul 17, 2025 | 21,800.00 | 22,550.00 | 21,300.00 | 21,750.00 | 21,750.00 | 1.16% | 45,592 |
| Jul 16, 2025 | 22,450.00 | 22,550.00 | 21,300.00 | 21,500.00 | 21,500.00 | -3.37% | 33,181 |
| Jul 15, 2025 | 22,550.00 | 23,000.00 | 21,750.00 | 22,250.00 | 22,250.00 | -1.11% | 25,989 |
| Jul 14, 2025 | 22,800.00 | 23,150.00 | 22,050.00 | 22,500.00 | 22,500.00 | -5.06% | 83,069 |
| Jul 11, 2025 | 21,200.00 | 24,300.00 | 20,750.00 | 23,700.00 | 23,700.00 | 17.04% | 294,108 |