Au Brandz Co.,Ltd (KOSDAQ:481070)
South Korea
· Delayed Price · Currency is KRW 17,500
-1,080 (-5.81%)
At close: Mar 9, 2026
Au Brandz Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,750.00 | 17,890.00 | 16,700.00 | 17,500.00 | 17,500.00 | -5.81% | 50,891 |
| Mar 6, 2026 | 18,930.00 | 19,160.00 | 18,320.00 | 18,580.00 | 18,580.00 | 4.56% | 52,539 |
| Mar 5, 2026 | 16,970.00 | 17,950.00 | 16,200.00 | 17,770.00 | 17,770.00 | 7.18% | 74,059 |
| Mar 4, 2026 | 17,920.00 | 17,930.00 | 15,400.00 | 16,580.00 | 16,580.00 | -10.43% | 121,082 |
| Mar 3, 2026 | 18,800.00 | 19,180.00 | 18,180.00 | 18,510.00 | 18,510.00 | -4.49% | 44,072 |
| Feb 27, 2026 | 20,150.00 | 20,600.00 | 19,020.00 | 19,380.00 | 19,380.00 | -4.53% | 45,673 |
| Feb 26, 2026 | 21,450.00 | 21,450.00 | 20,100.00 | 20,300.00 | 20,300.00 | -5.36% | 60,142 |
| Feb 25, 2026 | 21,700.00 | 21,900.00 | 21,250.00 | 21,450.00 | 21,450.00 | -1.15% | 17,094 |
| Feb 24, 2026 | 21,850.00 | 21,850.00 | 21,000.00 | 21,700.00 | 21,700.00 | 0.23% | 77,090 |
| Feb 23, 2026 | 22,550.00 | 22,550.00 | 21,050.00 | 21,650.00 | 21,650.00 | -1.37% | 48,441 |
| Feb 20, 2026 | 22,300.00 | 22,300.00 | 20,450.00 | 21,950.00 | 21,950.00 | -0.90% | 174,355 |
| Feb 19, 2026 | 24,300.00 | 24,900.00 | 22,000.00 | 22,150.00 | 22,150.00 | -14.64% | 212,459 |
| Feb 13, 2026 | 26,100.00 | 28,700.00 | 21,000.00 | 25,950.00 | 25,950.00 | 0.19% | 352,593 |
| Feb 12, 2026 | 26,200.00 | 27,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | -1.15% | 10,933 |
| Feb 11, 2026 | 25,700.00 | 27,100.00 | 24,650.00 | 26,200.00 | 26,200.00 | 3.97% | 40,594 |
| Feb 10, 2026 | 24,450.00 | 25,200.00 | 24,150.00 | 25,200.00 | 25,200.00 | 1.82% | 24,764 |
| Feb 9, 2026 | 27,400.00 | 27,400.00 | 24,300.00 | 24,750.00 | 24,750.00 | -2.75% | 24,308 |
| Feb 6, 2026 | 25,350.00 | 25,600.00 | 24,300.00 | 25,450.00 | 25,450.00 | -1.55% | 17,357 |
| Feb 5, 2026 | 25,550.00 | 26,800.00 | 24,550.00 | 25,850.00 | 25,850.00 | 0.78% | 48,010 |
| Feb 4, 2026 | 26,700.00 | 26,700.00 | 25,100.00 | 25,650.00 | 25,650.00 | -3.93% | 15,644 |
| Feb 3, 2026 | 27,950.00 | 27,950.00 | 25,350.00 | 26,700.00 | 26,700.00 | 0.56% | 52,191 |
| Feb 2, 2026 | 26,900.00 | 28,600.00 | 26,350.00 | 26,550.00 | 26,550.00 | -3.10% | 31,898 |
| Jan 30, 2026 | 26,000.00 | 27,400.00 | 25,450.00 | 27,400.00 | 27,400.00 | 5.38% | 36,215 |
| Jan 29, 2026 | 25,650.00 | 26,750.00 | 24,550.00 | 26,000.00 | 26,000.00 | - | 55,146 |
| Jan 28, 2026 | 26,500.00 | 27,500.00 | 25,700.00 | 26,000.00 | 26,000.00 | -0.38% | 79,008 |
| Jan 27, 2026 | 25,000.00 | 26,450.00 | 24,400.00 | 26,100.00 | 26,100.00 | 1.16% | 43,092 |
| Jan 26, 2026 | 26,650.00 | 27,050.00 | 23,900.00 | 25,800.00 | 25,800.00 | -0.39% | 89,661 |
| Jan 23, 2026 | 25,100.00 | 26,500.00 | 24,550.00 | 25,900.00 | 25,900.00 | 2.98% | 95,891 |
| Jan 22, 2026 | 23,900.00 | 25,400.00 | 23,800.00 | 25,150.00 | 25,150.00 | 8.64% | 161,832 |
| Jan 21, 2026 | 21,100.00 | 23,700.00 | 21,100.00 | 23,150.00 | 23,150.00 | 6.19% | 73,401 |
| Jan 20, 2026 | 21,300.00 | 23,000.00 | 21,000.00 | 21,800.00 | 21,800.00 | 2.83% | 56,590 |
| Jan 19, 2026 | 20,900.00 | 21,850.00 | 20,500.00 | 21,200.00 | 21,200.00 | 1.92% | 34,256 |
| Jan 16, 2026 | 21,100.00 | 22,150.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.48% | 40,741 |
| Jan 15, 2026 | 20,750.00 | 21,150.00 | 19,950.00 | 20,900.00 | 20,900.00 | 0.48% | 34,996 |
| Jan 14, 2026 | 20,150.00 | 21,450.00 | 19,750.00 | 20,800.00 | 20,800.00 | 3.23% | 49,547 |
| Jan 13, 2026 | 20,150.00 | 20,450.00 | 19,600.00 | 20,150.00 | 20,150.00 | 0.50% | 17,985 |
| Jan 12, 2026 | 21,000.00 | 22,450.00 | 20,050.00 | 20,050.00 | 20,050.00 | -4.52% | 47,664 |
| Jan 9, 2026 | 20,050.00 | 21,250.00 | 19,930.00 | 21,000.00 | 21,000.00 | 1.94% | 25,862 |
| Jan 8, 2026 | 20,950.00 | 21,000.00 | 19,940.00 | 20,600.00 | 20,600.00 | -2.37% | 32,562 |
| Jan 7, 2026 | 21,550.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | -0.24% | 30,726 |
| Jan 6, 2026 | 21,850.00 | 22,900.00 | 20,400.00 | 21,150.00 | 21,150.00 | -3.20% | 29,031 |
| Jan 5, 2026 | 21,850.00 | 22,700.00 | 20,950.00 | 21,850.00 | 21,850.00 | 0.46% | 49,318 |
| Jan 2, 2026 | 22,300.00 | 23,250.00 | 21,700.00 | 21,750.00 | 21,750.00 | -2.47% | 30,958 |
| Dec 30, 2025 | 21,450.00 | 22,650.00 | 20,100.00 | 22,300.00 | 22,300.00 | 2.76% | 36,338 |
| Dec 29, 2025 | 21,950.00 | 22,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 0.46% | 23,960 |
| Dec 26, 2025 | 23,100.00 | 23,100.00 | 21,550.00 | 21,600.00 | 21,600.00 | -3.79% | 15,620 |
| Dec 24, 2025 | 22,050.00 | 22,700.00 | 21,700.00 | 22,450.00 | 22,450.00 | 2.28% | 13,831 |
| Dec 23, 2025 | 21,000.00 | 22,200.00 | 20,900.00 | 21,950.00 | 21,950.00 | 2.57% | 28,366 |
| Dec 22, 2025 | 21,650.00 | 22,000.00 | 20,600.00 | 21,400.00 | 21,400.00 | -1.15% | 45,859 |
| Dec 19, 2025 | 21,300.00 | 22,150.00 | 20,650.00 | 21,650.00 | 21,650.00 | 1.64% | 75,268 |
| Dec 18, 2025 | 20,300.00 | 22,100.00 | 20,200.00 | 21,300.00 | 21,300.00 | 3.40% | 46,607 |
| Dec 17, 2025 | 20,950.00 | 21,850.00 | 20,250.00 | 20,600.00 | 20,600.00 | -0.48% | 43,222 |
| Dec 16, 2025 | 21,800.00 | 23,500.00 | 20,650.00 | 20,700.00 | 20,700.00 | -5.05% | 69,694 |
| Dec 15, 2025 | 21,150.00 | 22,650.00 | 21,000.00 | 21,800.00 | 21,800.00 | 3.07% | 58,396 |
| Dec 12, 2025 | 19,990.00 | 21,900.00 | 19,990.00 | 21,150.00 | 21,150.00 | 3.17% | 40,986 |
| Dec 11, 2025 | 20,850.00 | 20,900.00 | 20,000.00 | 20,500.00 | 20,500.00 | 0.49% | 34,117 |
| Dec 10, 2025 | 19,970.00 | 20,700.00 | 19,170.00 | 20,400.00 | 20,400.00 | 2.00% | 53,949 |
| Dec 9, 2025 | 20,100.00 | 21,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | -1.23% | 86,240 |
| Dec 8, 2025 | 19,420.00 | 20,800.00 | 19,320.00 | 20,250.00 | 20,250.00 | 4.27% | 57,729 |
| Dec 5, 2025 | 19,780.00 | 19,780.00 | 18,130.00 | 19,420.00 | 19,420.00 | 0.83% | 41,259 |
| Dec 4, 2025 | 20,050.00 | 20,050.00 | 19,100.00 | 19,260.00 | 19,260.00 | -1.28% | 40,201 |
| Dec 3, 2025 | 19,100.00 | 19,800.00 | 18,630.00 | 19,510.00 | 19,510.00 | 3.23% | 76,060 |
| Dec 2, 2025 | 17,400.00 | 18,970.00 | 17,060.00 | 18,900.00 | 18,900.00 | 8.62% | 83,182 |
| Dec 1, 2025 | 17,180.00 | 17,900.00 | 16,540.00 | 17,400.00 | 17,400.00 | 1.46% | 38,941 |
| Nov 28, 2025 | 17,300.00 | 17,840.00 | 16,710.00 | 17,150.00 | 17,150.00 | -1.44% | 45,063 |
| Nov 27, 2025 | 17,560.00 | 18,060.00 | 17,160.00 | 17,400.00 | 17,400.00 | -1.64% | 45,748 |
| Nov 26, 2025 | 17,670.00 | 17,970.00 | 17,180.00 | 17,690.00 | 17,690.00 | 0.34% | 47,729 |
| Nov 25, 2025 | 18,000.00 | 18,420.00 | 16,900.00 | 17,630.00 | 17,630.00 | -2.49% | 98,207 |
| Nov 24, 2025 | 18,140.00 | 19,820.00 | 17,360.00 | 18,080.00 | 18,080.00 | -2.22% | 130,495 |
| Nov 21, 2025 | 16,000.00 | 18,870.00 | 15,710.00 | 18,490.00 | 18,490.00 | 17.77% | 197,522 |
| Nov 20, 2025 | 14,070.00 | 16,000.00 | 14,070.00 | 15,700.00 | 15,700.00 | 12.71% | 82,775 |
| Nov 19, 2025 | 14,190.00 | 14,880.00 | 13,750.00 | 13,930.00 | 13,930.00 | -1.83% | 28,125 |
| Nov 18, 2025 | 14,140.00 | 14,520.00 | 13,710.00 | 14,190.00 | 14,190.00 | -1.94% | 22,985 |
| Nov 17, 2025 | 14,500.00 | 14,850.00 | 14,210.00 | 14,470.00 | 14,470.00 | -2.56% | 17,619 |
| Nov 14, 2025 | 15,940.00 | 16,100.00 | 14,840.00 | 14,850.00 | 14,850.00 | -6.90% | 42,530 |
| Nov 13, 2025 | 15,850.00 | 16,130.00 | 15,110.00 | 15,950.00 | 15,950.00 | 2.24% | 19,641 |
| Nov 12, 2025 | 14,510.00 | 15,680.00 | 13,970.00 | 15,600.00 | 15,600.00 | 6.92% | 51,585 |
| Nov 11, 2025 | 14,490.00 | 14,920.00 | 14,430.00 | 14,590.00 | 14,590.00 | 1.18% | 29,875 |
| Nov 10, 2025 | 14,000.00 | 14,440.00 | 13,420.00 | 14,420.00 | 14,420.00 | 4.27% | 24,164 |
| Nov 7, 2025 | 14,410.00 | 14,510.00 | 13,370.00 | 13,830.00 | 13,830.00 | -6.55% | 39,222 |
| Nov 6, 2025 | 14,340.00 | 15,000.00 | 14,020.00 | 14,800.00 | 14,800.00 | 3.14% | 36,783 |
| Nov 5, 2025 | 14,990.00 | 15,100.00 | 13,810.00 | 14,350.00 | 14,350.00 | -3.37% | 27,969 |
| Nov 4, 2025 | 15,110.00 | 15,130.00 | 14,200.00 | 14,850.00 | 14,850.00 | -0.80% | 16,018 |
| Nov 3, 2025 | 14,980.00 | 15,260.00 | 14,600.00 | 14,970.00 | 14,970.00 | 0.07% | 19,513 |
| Oct 31, 2025 | 15,660.00 | 15,700.00 | 14,890.00 | 14,960.00 | 14,960.00 | -3.79% | 32,139 |
| Oct 30, 2025 | 16,030.00 | 16,130.00 | 15,480.00 | 15,550.00 | 15,550.00 | -2.99% | 42,623 |
| Oct 29, 2025 | 17,190.00 | 17,190.00 | 15,910.00 | 16,030.00 | 16,030.00 | -6.80% | 67,993 |
| Oct 28, 2025 | 17,990.00 | 18,200.00 | 17,070.00 | 17,200.00 | 17,200.00 | -3.64% | 30,491 |
| Oct 27, 2025 | 17,430.00 | 18,000.00 | 17,360.00 | 17,850.00 | 17,850.00 | 2.41% | 18,543 |
| Oct 24, 2025 | 17,850.00 | 18,130.00 | 17,280.00 | 17,430.00 | 17,430.00 | -2.46% | 26,234 |
| Oct 23, 2025 | 18,410.00 | 18,760.00 | 17,790.00 | 17,870.00 | 17,870.00 | -1.97% | 43,096 |
| Oct 22, 2025 | 18,450.00 | 19,020.00 | 17,620.00 | 18,230.00 | 18,230.00 | -0.71% | 55,554 |
| Oct 21, 2025 | 19,490.00 | 19,490.00 | 18,300.00 | 18,360.00 | 18,360.00 | -4.62% | 49,458 |
| Oct 20, 2025 | 20,050.00 | 20,050.00 | 18,080.00 | 19,250.00 | 19,250.00 | -1.13% | 17,992 |
| Oct 17, 2025 | 20,600.00 | 21,150.00 | 19,300.00 | 19,470.00 | 19,470.00 | -5.49% | 34,842 |
| Oct 16, 2025 | 20,350.00 | 20,650.00 | 19,720.00 | 20,600.00 | 20,600.00 | 1.98% | 24,645 |
| Oct 15, 2025 | 20,950.00 | 21,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | -4.27% | 15,931 |
| Oct 14, 2025 | 20,800.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 0.48% | 16,760 |
| Oct 13, 2025 | 20,600.00 | 22,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 0.24% | 18,625 |
| Oct 10, 2025 | 21,200.00 | 21,250.00 | 20,050.00 | 20,950.00 | 20,950.00 | -0.95% | 371,539 |