Au Brandz Co.,Ltd (KOSDAQ:481070)
South Korea · Delayed Price · Currency is KRW 10,300
+90 (0.88%)
Nov 13, 2026, 3:30 PM KST
Au Brandz Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10,210.00 | 11,230.00 | 9,950.00 | 10,300.00 | 10,300.00 | 0.88% | 63,085 |
| Nov 12, 2026 | 10,820.00 | 11,300.00 | 10,060.00 | 10,210.00 | 10,210.00 | -5.29% | 11,042 |
| Nov 11, 2026 | 10,780.00 | 11,090.00 | 10,520.00 | 10,780.00 | 10,780.00 | - | 12,124 |
| Nov 10, 2026 | 11,200.00 | 11,480.00 | 10,570.00 | 10,780.00 | 10,780.00 | -3.75% | 19,445 |
| Nov 9, 2026 | 11,010.00 | 12,150.00 | 11,010.00 | 11,200.00 | 11,200.00 | -2.18% | 19,302 |
| Nov 6, 2026 | 10,870.00 | 11,600.00 | 10,840.00 | 11,450.00 | 11,450.00 | -4.10% | 22,620 |
| Nov 5, 2026 | 12,300.00 | 12,300.00 | 11,570.00 | 11,940.00 | 11,940.00 | 2.84% | 53,899 |
| Nov 4, 2026 | 11,580.00 | 11,830.00 | 11,070.00 | 11,610.00 | 11,610.00 | -1.11% | 21,862 |
| Nov 3, 2026 | 11,430.00 | 11,970.00 | 11,430.00 | 11,740.00 | 11,740.00 | 0.26% | 6,139 |
| Nov 2, 2026 | 11,250.00 | 11,860.00 | 11,240.00 | 11,710.00 | 11,710.00 | 0.26% | 12,891 |
| Oct 30, 2026 | 11,700.00 | 11,890.00 | 11,460.00 | 11,680.00 | 11,680.00 | -2.01% | 12,084 |
| Oct 29, 2026 | 12,390.00 | 12,390.00 | 11,380.00 | 11,920.00 | 11,920.00 | -1.97% | 24,162 |
| Oct 28, 2026 | 12,470.00 | 12,470.00 | 11,930.00 | 12,160.00 | 12,160.00 | 0.50% | 22,300 |
| Oct 27, 2026 | 12,090.00 | 12,340.00 | 11,660.00 | 12,100.00 | 12,100.00 | - | 11,069 |
| Oct 26, 2026 | 12,400.00 | 13,140.00 | 12,010.00 | 12,100.00 | 12,100.00 | -6.06% | 9,935 |
| Oct 23, 2026 | 13,300.00 | 13,300.00 | 12,550.00 | 12,880.00 | 12,880.00 | -3.52% | 22,783 |
| Oct 22, 2026 | 13,690.00 | 14,240.00 | 13,050.00 | 13,350.00 | 13,350.00 | -4.16% | 13,149 |
| Oct 21, 2026 | 13,510.00 | 14,320.00 | 13,510.00 | 13,930.00 | 13,930.00 | 1.16% | 3,024 |
| Oct 20, 2026 | 14,270.00 | 14,270.00 | 13,580.00 | 13,770.00 | 13,770.00 | -4.18% | 6,941 |
| Oct 19, 2026 | 13,900.00 | 14,420.00 | 13,590.00 | 14,370.00 | 14,370.00 | 3.83% | 5,219 |
| Oct 16, 2026 | 13,970.00 | 14,070.00 | 13,420.00 | 13,840.00 | 13,840.00 | 3.21% | 12,128 |
| Oct 15, 2026 | 13,210.00 | 14,900.00 | 12,670.00 | 13,410.00 | 13,410.00 | -1.47% | 24,254 |
| Oct 14, 2026 | 13,540.00 | 14,000.00 | 13,030.00 | 13,610.00 | 13,610.00 | 0.52% | 26,005 |
| Oct 13, 2026 | 13,650.00 | 13,900.00 | 13,100.00 | 13,540.00 | 13,540.00 | -4.38% | 35,292 |
| Oct 12, 2026 | 14,330.00 | 14,870.00 | 13,900.00 | 14,160.00 | 14,160.00 | -1.19% | 7,201 |
| Oct 8, 2026 | 14,730.00 | 14,730.00 | 13,970.00 | 14,330.00 | 14,330.00 | - | 3,170 |
| Oct 7, 2026 | 13,970.00 | 14,880.00 | 13,880.00 | 14,330.00 | 14,330.00 | 2.21% | 8,651 |
| Oct 6, 2026 | 14,200.00 | 14,860.00 | 13,780.00 | 14,020.00 | 14,020.00 | -1.06% | 11,428 |
| 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 |