Au Brandz Co.,Ltd (KOSDAQ:481070)
South Korea · Delayed Price · Currency is KRW 16,790
-480 (-2.78%)
Aug 21, 2026, 3:30 PM KST
Au Brandz Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16,770.00 | 17,230.00 | 16,200.00 | 16,790.00 | 16,790.00 | -2.78% | 25,408 |
| Aug 20, 2026 | 17,390.00 | 17,910.00 | 17,050.00 | 17,270.00 | 17,270.00 | -0.69% | 17,011 |
| Aug 19, 2026 | 17,000.00 | 18,070.00 | 16,000.00 | 17,390.00 | 17,390.00 | -1.53% | 50,707 |
| Aug 18, 2026 | 19,220.00 | 19,320.00 | 17,600.00 | 17,660.00 | 17,660.00 | -11.66% | 81,939 |
| Aug 14, 2026 | 20,700.00 | 21,400.00 | 19,200.00 | 19,990.00 | 19,990.00 | -7.24% | 117,133 |
| Aug 13, 2026 | 19,010.00 | 24,000.00 | 18,180.00 | 21,550.00 | 21,550.00 | 12.83% | 407,619 |
| Aug 12, 2026 | 18,980.00 | 19,480.00 | 18,760.00 | 19,100.00 | 19,100.00 | 0.63% | 33,212 |
| Aug 11, 2026 | 18,900.00 | 20,300.00 | 18,380.00 | 18,980.00 | 18,980.00 | 0.32% | 44,731 |
| Aug 10, 2026 | 18,770.00 | 19,650.00 | 18,120.00 | 18,920.00 | 18,920.00 | 4.24% | 50,328 |
| Aug 7, 2026 | 18,540.00 | 18,540.00 | 17,110.00 | 18,150.00 | 18,150.00 | -0.71% | 13,300 |
| Aug 6, 2026 | 17,950.00 | 19,000.00 | 17,310.00 | 18,280.00 | 18,280.00 | 2.29% | 13,992 |
| Aug 5, 2026 | 18,070.00 | 18,510.00 | 17,240.00 | 17,870.00 | 17,870.00 | -0.94% | 13,625 |
| Aug 4, 2026 | 18,950.00 | 18,950.00 | 17,010.00 | 18,040.00 | 18,040.00 | 3.09% | 22,389 |
| Aug 3, 2026 | 18,310.00 | 18,600.00 | 17,200.00 | 17,500.00 | 17,500.00 | -5.86% | 41,555 |
| Jul 31, 2026 | 17,300.00 | 19,400.00 | 16,800.00 | 18,590.00 | 18,590.00 | 11.32% | 53,449 |
| Jul 30, 2026 | 13,960.00 | 17,500.00 | 13,960.00 | 16,700.00 | 16,700.00 | 10.52% | 28,629 |
| Jul 29, 2026 | 16,360.00 | 16,650.00 | 14,530.00 | 15,110.00 | 15,110.00 | -7.64% | 23,405 |
| Jul 28, 2026 | 17,370.00 | 17,500.00 | 16,020.00 | 16,360.00 | 16,360.00 | -7.05% | 8,675 |
| Jul 27, 2026 | 17,630.00 | 18,300.00 | 17,090.00 | 17,600.00 | 17,600.00 | 3.29% | 16,648 |
| Jul 24, 2026 | 16,810.00 | 17,840.00 | 16,620.00 | 17,040.00 | 17,040.00 | 1.13% | 15,919 |
| Jul 23, 2026 | 16,640.00 | 16,920.00 | 16,370.00 | 16,850.00 | 16,850.00 | 0.24% | 9,859 |
| Jul 22, 2026 | 16,200.00 | 17,010.00 | 16,200.00 | 16,810.00 | 16,810.00 | 3.77% | 16,813 |
| Jul 21, 2026 | 15,140.00 | 16,220.00 | 15,140.00 | 16,200.00 | 16,200.00 | 4.25% | 11,170 |
| Jul 20, 2026 | 15,450.00 | 16,700.00 | 14,970.00 | 15,540.00 | 15,540.00 | -0.38% | 10,436 |
| Jul 16, 2026 | 15,790.00 | 15,910.00 | 15,230.00 | 15,600.00 | 15,600.00 | -1.70% | 7,845 |
| Jul 15, 2026 | 17,080.00 | 17,080.00 | 15,600.00 | 15,870.00 | 15,870.00 | -1.12% | 10,418 |
| Jul 14, 2026 | 16,720.00 | 16,720.00 | 15,530.00 | 16,050.00 | 16,050.00 | -6.47% | 22,388 |
| Jul 13, 2026 | 16,490.00 | 17,160.00 | 15,890.00 | 17,160.00 | 17,160.00 | 2.14% | 10,233 |
| Jul 10, 2026 | 15,060.00 | 17,450.00 | 15,060.00 | 16,800.00 | 16,800.00 | 11.93% | 47,577 |
| Jul 9, 2026 | 15,050.00 | 15,390.00 | 14,470.00 | 15,010.00 | 15,010.00 | -0.40% | 25,527 |
| Jul 8, 2026 | 14,100.00 | 15,300.00 | 13,750.00 | 15,070.00 | 15,070.00 | 4.44% | 18,976 |
| Jul 7, 2026 | 15,440.00 | 15,440.00 | 13,610.00 | 14,430.00 | 14,430.00 | -3.61% | 34,510 |
| Jul 6, 2026 | 14,500.00 | 15,050.00 | 14,200.00 | 14,970.00 | 14,970.00 | 6.93% | 13,709 |
| Jul 3, 2026 | 14,430.00 | 14,640.00 | 13,540.00 | 14,000.00 | 14,000.00 | -6.29% | 13,741 |
| Jul 2, 2026 | 13,860.00 | 15,400.00 | 13,610.00 | 14,940.00 | 14,940.00 | 7.79% | 27,979 |
| Jul 1, 2026 | 13,860.00 | 14,400.00 | 13,430.00 | 13,860.00 | 13,860.00 | - | 11,133 |
| Jun 30, 2026 | 13,310.00 | 14,160.00 | 12,970.00 | 13,860.00 | 13,860.00 | 2.59% | 20,412 |
| Jun 29, 2026 | 12,600.00 | 14,620.00 | 11,700.00 | 13,510.00 | 13,510.00 | 15.47% | 71,041 |
| Jun 26, 2026 | 12,200.00 | 12,710.00 | 11,690.00 | 11,700.00 | 11,700.00 | -4.80% | 16,009 |
| Jun 25, 2026 | 12,460.00 | 12,990.00 | 12,100.00 | 12,290.00 | 12,290.00 | -1.60% | 21,212 |
| Jun 24, 2026 | 12,210.00 | 12,780.00 | 12,200.00 | 12,490.00 | 12,490.00 | -1.11% | 19,016 |
| Jun 23, 2026 | 13,500.00 | 13,500.00 | 12,210.00 | 12,630.00 | 12,630.00 | -7.13% | 27,166 |
| Jun 22, 2026 | 13,650.00 | 13,910.00 | 13,170.00 | 13,600.00 | 13,600.00 | -1.88% | 15,758 |
| Jun 19, 2026 | 14,250.00 | 14,290.00 | 13,650.00 | 13,860.00 | 13,860.00 | -3.35% | 7,231 |
| Jun 18, 2026 | 14,560.00 | 15,070.00 | 14,250.00 | 14,340.00 | 14,340.00 | -2.65% | 15,300 |
| Jun 17, 2026 | 14,150.00 | 15,180.00 | 13,650.00 | 14,730.00 | 14,730.00 | 4.99% | 32,263 |
| Jun 16, 2026 | 13,320.00 | 14,040.00 | 13,320.00 | 14,030.00 | 14,030.00 | 3.77% | 19,418 |
| Jun 15, 2026 | 13,520.00 | 14,030.00 | 13,280.00 | 13,520.00 | 13,520.00 | 0.15% | 24,619 |
| Jun 12, 2026 | 13,080.00 | 15,400.00 | 12,720.00 | 13,500.00 | 13,500.00 | 3.29% | 53,460 |
| Jun 11, 2026 | 12,130.00 | 13,820.00 | 12,130.00 | 13,070.00 | 13,070.00 | 5.83% | 43,413 |