Au Brandz Co.,Ltd (KOSDAQ:481070)
South Korea
· Delayed Price · Currency is KRW 18,730
-110 (-0.58%)
Apr 29, 2026, 1:50 PM KST
Au Brandz Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |