Au Brandz Co.,Ltd (KOSDAQ:481070)
South Korea · Delayed Price · Currency is KRW 15,100
-820 (-5.15%)
May 20, 2026, 3:30 PM KST
Au Brandz Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 15,210.00 | 15,840.00 | 14,700.00 | 15,100.00 | 15,100.00 | -5.15% | 24,973 |
| May 19, 2026 | 16,430.00 | 16,430.00 | 15,150.00 | 15,920.00 | 15,920.00 | -4.44% | 33,347 |
| May 18, 2026 | 17,750.00 | 17,750.00 | 16,330.00 | 16,660.00 | 16,660.00 | -6.35% | 30,328 |
| May 15, 2026 | 17,480.00 | 18,200.00 | 17,120.00 | 17,790.00 | 17,790.00 | 2.83% | 34,855 |
| May 14, 2026 | 17,350.00 | 18,000.00 | 16,320.00 | 17,300.00 | 17,300.00 | 0.12% | 31,401 |
| May 13, 2026 | 16,780.00 | 17,450.00 | 16,170.00 | 17,280.00 | 17,280.00 | 0.82% | 59,747 |
| May 12, 2026 | 17,160.00 | 17,550.00 | 16,420.00 | 17,140.00 | 17,140.00 | -0.06% | 25,395 |
| May 11, 2026 | 16,620.00 | 17,350.00 | 16,120.00 | 17,150.00 | 17,150.00 | 1.84% | 39,247 |
| May 8, 2026 | 16,710.00 | 17,140.00 | 16,460.00 | 16,840.00 | 16,840.00 | 1.14% | 17,921 |
| May 7, 2026 | 17,170.00 | 17,380.00 | 16,600.00 | 16,650.00 | 16,650.00 | -4.20% | 17,975 |
| May 6, 2026 | 17,850.00 | 17,850.00 | 17,150.00 | 17,380.00 | 17,380.00 | -3.12% | 25,144 |
| May 4, 2026 | 18,470.00 | 19,700.00 | 17,700.00 | 17,940.00 | 17,940.00 | -2.82% | 46,046 |
| Apr 30, 2026 | 18,740.00 | 19,180.00 | 17,910.00 | 18,460.00 | 18,460.00 | -1.96% | 24,744 |
| Apr 29, 2026 | 18,960.00 | 19,380.00 | 18,620.00 | 18,830.00 | 18,830.00 | -0.05% | 19,679 |
| Apr 28, 2026 | 18,740.00 | 19,240.00 | 18,700.00 | 18,840.00 | 18,840.00 | -0.48% | 27,761 |
| Apr 27, 2026 | 19,580.00 | 19,580.00 | 18,420.00 | 18,930.00 | 18,930.00 | 2.82% | 49,301 |
| Apr 24, 2026 | 18,000.00 | 18,810.00 | 17,910.00 | 18,410.00 | 18,410.00 | 2.28% | 30,599 |
| Apr 23, 2026 | 18,090.00 | 18,420.00 | 17,800.00 | 18,000.00 | 18,000.00 | -1.37% | 14,406 |
| Apr 22, 2026 | 17,770.00 | 18,490.00 | 17,500.00 | 18,250.00 | 18,250.00 | 1.73% | 35,943 |
| Apr 21, 2026 | 18,390.00 | 18,390.00 | 17,470.00 | 17,940.00 | 17,940.00 | 0.11% | 24,450 |
| Apr 20, 2026 | 17,740.00 | 18,700.00 | 17,370.00 | 17,920.00 | 17,920.00 | 0.84% | 61,587 |
| Apr 17, 2026 | 17,900.00 | 18,390.00 | 17,380.00 | 17,770.00 | 17,770.00 | -1.28% | 30,552 |
| Apr 16, 2026 | 16,660.00 | 18,600.00 | 16,600.00 | 18,000.00 | 18,000.00 | 8.04% | 59,939 |
| Apr 15, 2026 | 17,430.00 | 17,430.00 | 16,500.00 | 16,660.00 | 16,660.00 | -1.30% | 37,016 |
| Apr 14, 2026 | 17,020.00 | 17,350.00 | 16,800.00 | 16,880.00 | 16,880.00 | 1.63% | 10,743 |
| Apr 13, 2026 | 16,760.00 | 17,360.00 | 16,010.00 | 16,610.00 | 16,610.00 | -2.41% | 11,339 |
| Apr 10, 2026 | 16,480.00 | 17,140.00 | 16,130.00 | 17,020.00 | 17,020.00 | 4.42% | 32,273 |
| Apr 9, 2026 | 16,440.00 | 16,550.00 | 16,100.00 | 16,300.00 | 16,300.00 | -1.51% | 12,669 |
| Apr 8, 2026 | 17,400.00 | 17,590.00 | 16,310.00 | 16,550.00 | 16,550.00 | -5.43% | 39,969 |
| Apr 7, 2026 | 16,110.00 | 17,870.00 | 16,090.00 | 17,500.00 | 17,500.00 | 9.31% | 46,985 |
| Apr 6, 2026 | 15,990.00 | 16,350.00 | 15,620.00 | 16,010.00 | 16,010.00 | 0.06% | 12,463 |
| Apr 3, 2026 | 16,210.00 | 17,200.00 | 15,410.00 | 16,000.00 | 16,000.00 | -2.08% | 30,482 |
| Apr 2, 2026 | 17,210.00 | 17,300.00 | 16,010.00 | 16,340.00 | 16,340.00 | -5.11% | 13,605 |
| Apr 1, 2026 | 17,390.00 | 17,610.00 | 17,040.00 | 17,220.00 | 17,220.00 | 0.12% | 10,098 |
| Mar 31, 2026 | 16,900.00 | 17,390.00 | 16,320.00 | 17,200.00 | 17,200.00 | 1.18% | 16,840 |
| Mar 30, 2026 | 17,690.00 | 17,690.00 | 16,990.00 | 17,000.00 | 17,000.00 | -5.03% | 7,779 |
| Mar 27, 2026 | 17,850.00 | 17,950.00 | 17,030.00 | 17,900.00 | 17,900.00 | -0.50% | 10,671 |
| Mar 26, 2026 | 18,260.00 | 18,930.00 | 17,550.00 | 17,990.00 | 17,990.00 | -2.60% | 5,599 |
| Mar 25, 2026 | 18,090.00 | 18,670.00 | 17,930.00 | 18,470.00 | 18,470.00 | 3.13% | 5,529 |
| Mar 24, 2026 | 17,510.00 | 18,110.00 | 17,450.00 | 17,910.00 | 17,910.00 | 4.31% | 7,318 |
| Mar 23, 2026 | 17,900.00 | 17,900.00 | 16,710.00 | 17,170.00 | 17,170.00 | -4.08% | 45,039 |
| Mar 20, 2026 | 18,040.00 | 19,710.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.78% | 28,487 |
| Mar 19, 2026 | 19,000.00 | 19,070.00 | 18,040.00 | 18,040.00 | 18,040.00 | -5.05% | 15,111 |
| Mar 18, 2026 | 19,260.00 | 19,330.00 | 18,630.00 | 19,000.00 | 19,000.00 | 0.80% | 13,114 |
| Mar 17, 2026 | 20,250.00 | 20,250.00 | 18,630.00 | 18,850.00 | 18,850.00 | -2.68% | 32,579 |
| Mar 16, 2026 | 19,120.00 | 19,440.00 | 18,340.00 | 19,370.00 | 19,370.00 | 0.05% | 31,011 |
| Mar 13, 2026 | 19,690.00 | 19,980.00 | 18,990.00 | 19,360.00 | 19,360.00 | -2.71% | 8,792 |
| Mar 12, 2026 | 19,580.00 | 20,300.00 | 19,330.00 | 19,900.00 | 19,900.00 | 0.51% | 8,671 |
| Mar 11, 2026 | 18,990.00 | 20,400.00 | 18,990.00 | 19,800.00 | 19,800.00 | 4.27% | 45,232 |
| Mar 10, 2026 | 18,030.00 | 19,230.00 | 17,760.00 | 18,990.00 | 18,990.00 | 8.51% | 46,211 |