Au Brandz Co.,Ltd (KOSDAQ:481070)
South Korea · Delayed Price · Currency is KRW 14,170
-220 (-1.53%)
Oct 2, 2026, 3:30 PM KST
Au Brandz Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14,350.00 | 14,570.00 | 13,900.00 | 14,170.00 | 14,170.00 | -1.53% | 7,737 |
| Oct 1, 2026 | 14,620.00 | 14,740.00 | 13,970.00 | 14,390.00 | 14,390.00 | -1.17% | 15,239 |
| Sep 30, 2026 | 15,000.00 | 15,100.00 | 14,500.00 | 14,560.00 | 14,560.00 | -1.82% | 4,114 |
| Sep 29, 2026 | 15,150.00 | 15,340.00 | 14,580.00 | 14,830.00 | 14,830.00 | -3.07% | 6,743 |
| Sep 28, 2026 | 15,430.00 | 15,480.00 | 15,010.00 | 15,300.00 | 15,300.00 | -0.46% | 3,412 |
| Sep 23, 2026 | 15,480.00 | 15,640.00 | 15,200.00 | 15,370.00 | 15,370.00 | -1.98% | 4,755 |
| Sep 22, 2026 | 15,910.00 | 16,200.00 | 15,500.00 | 15,680.00 | 15,680.00 | -3.21% | 14,237 |
| Sep 21, 2026 | 16,280.00 | 16,750.00 | 15,850.00 | 16,200.00 | 16,200.00 | 1.06% | 10,024 |
| Sep 18, 2026 | 15,530.00 | 16,620.00 | 15,350.00 | 16,030.00 | 16,030.00 | 3.69% | 26,630 |
| Sep 17, 2026 | 14,870.00 | 15,510.00 | 14,870.00 | 15,460.00 | 15,460.00 | 3.14% | 5,075 |
| Sep 16, 2026 | 15,030.00 | 15,400.00 | 14,550.00 | 14,990.00 | 14,990.00 | -1.12% | 21,450 |
| Sep 15, 2026 | 14,650.00 | 15,180.00 | 14,430.00 | 15,160.00 | 15,160.00 | 3.48% | 6,186 |
| Sep 14, 2026 | 15,190.00 | 15,600.00 | 14,440.00 | 14,650.00 | 14,650.00 | -2.98% | 24,603 |
| Sep 11, 2026 | 16,090.00 | 16,100.00 | 14,820.00 | 15,100.00 | 15,100.00 | -3.21% | 17,229 |
| Sep 10, 2026 | 16,010.00 | 16,020.00 | 15,210.00 | 15,600.00 | 15,600.00 | -4.00% | 30,676 |
| Sep 9, 2026 | 16,660.00 | 16,660.00 | 16,050.00 | 16,250.00 | 16,250.00 | -1.93% | 21,687 |
| Sep 8, 2026 | 17,000.00 | 17,040.00 | 16,560.00 | 16,570.00 | 16,570.00 | -1.60% | 8,449 |
| Sep 7, 2026 | 17,360.00 | 17,360.00 | 16,810.00 | 16,840.00 | 16,840.00 | -3.00% | 12,258 |
| Sep 4, 2026 | 17,750.00 | 18,320.00 | 16,600.00 | 17,360.00 | 17,360.00 | -2.20% | 24,912 |
| Sep 3, 2026 | 18,560.00 | 18,560.00 | 17,310.00 | 17,750.00 | 17,750.00 | -4.36% | 18,514 |
| Sep 2, 2026 | 19,510.00 | 20,200.00 | 18,550.00 | 18,560.00 | 18,560.00 | -6.97% | 27,431 |
| Sep 1, 2026 | 20,450.00 | 21,700.00 | 19,570.00 | 19,950.00 | 19,950.00 | -2.92% | 16,269 |
| Aug 31, 2026 | 19,840.00 | 21,000.00 | 19,100.00 | 20,550.00 | 20,550.00 | 6.42% | 41,707 |
| Aug 28, 2026 | 17,930.00 | 19,370.00 | 17,770.00 | 19,310.00 | 19,310.00 | 5.52% | 38,665 |
| Aug 27, 2026 | 17,880.00 | 18,860.00 | 17,530.00 | 18,300.00 | 18,300.00 | 2.35% | 19,542 |
| Aug 26, 2026 | 17,120.00 | 18,150.00 | 17,120.00 | 17,880.00 | 17,880.00 | 4.44% | 25,145 |
| Aug 25, 2026 | 17,550.00 | 18,000.00 | 16,810.00 | 17,120.00 | 17,120.00 | -3.60% | 5,528 |
| Aug 24, 2026 | 16,540.00 | 18,000.00 | 16,540.00 | 17,760.00 | 17,760.00 | 5.78% | 25,625 |
| 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 |