AU Brandz Co., Ltd. 481070
KRX · South Korea · Distribution Services
KRW 14,390.00-170.00 (-1.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14,560.00 | -1.82% | KRW 15,000.00 | KRW 15,100.00 | KRW 14,500.00 | 4.24K |
| 2026-09-29 | KRW 14,830.00 | -3.07% | KRW 15,150.00 | KRW 15,340.00 | KRW 14,580.00 | 6.74K |
| 2026-09-28 | KRW 15,300.00 | -0.46% | KRW 15,430.00 | KRW 15,480.00 | KRW 15,010.00 | 3.42K |
| 2026-09-23 | KRW 15,370.00 | -1.98% | KRW 15,480.00 | KRW 15,640.00 | KRW 15,200.00 | 4.80K |
| 2026-09-22 | KRW 15,680.00 | -3.21% | KRW 15,910.00 | KRW 16,200.00 | KRW 15,500.00 | 14.68K |
| 2026-09-21 | KRW 16,200.00 | +1.06% | KRW 16,280.00 | KRW 16,750.00 | KRW 15,850.00 | 10.03K |
| 2026-09-18 | KRW 16,030.00 | +3.69% | KRW 15,530.00 | KRW 16,620.00 | KRW 15,350.00 | 26.94K |
| 2026-09-17 | KRW 15,460.00 | +3.14% | KRW 14,870.00 | KRW 15,510.00 | KRW 14,870.00 | 5.27K |
| 2026-09-16 | KRW 14,990.00 | -1.12% | KRW 15,030.00 | KRW 15,400.00 | KRW 14,550.00 | 21.53K |
| 2026-09-15 | KRW 15,160.00 | +3.48% | KRW 14,650.00 | KRW 15,180.00 | KRW 14,430.00 | 6.22K |
| 2026-09-14 | KRW 14,650.00 | -2.98% | KRW 15,190.00 | KRW 15,600.00 | KRW 14,440.00 | 24.78K |
| 2026-09-11 | KRW 15,100.00 | -3.21% | KRW 16,090.00 | KRW 16,100.00 | KRW 14,820.00 | 17.23K |
| 2026-09-10 | KRW 15,600.00 | -4.00% | KRW 16,010.00 | KRW 16,020.00 | KRW 15,210.00 | 30.68K |
| 2026-09-09 | KRW 16,250.00 | -1.93% | KRW 16,660.00 | KRW 16,660.00 | KRW 16,050.00 | 21.69K |
| 2026-09-08 | KRW 16,570.00 | -1.60% | KRW 17,000.00 | KRW 17,040.00 | KRW 16,560.00 | 8.45K |
| 2026-09-07 | KRW 16,840.00 | -3.00% | KRW 17,360.00 | KRW 17,360.00 | KRW 16,810.00 | 12.26K |
| 2026-09-04 | KRW 17,360.00 | -2.20% | KRW 17,750.00 | KRW 18,320.00 | KRW 16,600.00 | 24.91K |
| 2026-09-03 | KRW 17,750.00 | -4.36% | KRW 18,560.00 | KRW 18,560.00 | KRW 17,310.00 | 18.51K |
| 2026-09-02 | KRW 18,560.00 | -6.97% | KRW 19,510.00 | KRW 20,200.00 | KRW 18,550.00 | 27.43K |
| 2026-09-01 | KRW 19,950.00 | -2.92% | KRW 20,450.00 | KRW 21,700.00 | KRW 19,570.00 | 16.27K |
| 2026-08-31 | KRW 20,550.00 | +6.42% | KRW 19,840.00 | KRW 21,000.00 | KRW 19,100.00 | 41.71K |
| 2026-08-28 | KRW 19,310.00 | +5.52% | KRW 17,930.00 | KRW 19,370.00 | KRW 17,770.00 | 38.67K |
| 2026-08-27 | KRW 18,300.00 | +2.35% | KRW 17,880.00 | KRW 18,860.00 | KRW 17,530.00 | 19.54K |
| 2026-08-26 | KRW 17,880.00 | +4.44% | KRW 17,120.00 | KRW 18,150.00 | KRW 17,120.00 | 25.15K |
| 2026-08-25 | KRW 17,120.00 | -3.60% | KRW 17,550.00 | KRW 18,000.00 | KRW 16,810.00 | 5.53K |
| 2026-08-24 | KRW 17,760.00 | +5.78% | KRW 16,540.00 | KRW 18,000.00 | KRW 16,540.00 | 25.63K |
| 2026-08-21 | KRW 16,790.00 | -2.78% | KRW 16,770.00 | KRW 17,230.00 | KRW 16,200.00 | 25.41K |
| 2026-08-20 | KRW 17,270.00 | -0.69% | KRW 17,390.00 | KRW 17,910.00 | KRW 17,050.00 | 17.01K |
| 2026-08-19 | KRW 17,390.00 | -1.53% | KRW 17,000.00 | KRW 18,070.00 | KRW 16,000.00 | 50.71K |
| 2026-08-18 | KRW 17,660.00 | -11.66% | KRW 19,220.00 | KRW 19,320.00 | KRW 17,600.00 | 81.94K |
| 2026-08-14 | KRW 19,990.00 | -7.24% | KRW 20,700.00 | KRW 21,400.00 | KRW 19,200.00 | 117.13K |
| 2026-08-13 | KRW 21,550.00 | +12.83% | KRW 19,010.00 | KRW 24,000.00 | KRW 18,180.00 | 407.62K |
| 2026-08-12 | KRW 19,100.00 | +0.63% | KRW 18,980.00 | KRW 19,480.00 | KRW 18,760.00 | 33.21K |
| 2026-08-11 | KRW 18,980.00 | +0.32% | KRW 18,900.00 | KRW 20,300.00 | KRW 18,380.00 | 44.73K |
| 2026-08-10 | KRW 18,920.00 | +4.24% | KRW 18,770.00 | KRW 19,650.00 | KRW 18,120.00 | 50.33K |
| 2026-08-07 | KRW 18,150.00 | -0.71% | KRW 18,540.00 | KRW 18,540.00 | KRW 17,110.00 | 13.30K |
| 2026-08-06 | KRW 18,280.00 | +2.29% | KRW 17,950.00 | KRW 19,000.00 | KRW 17,310.00 | 13.99K |
| 2026-08-05 | KRW 17,870.00 | -0.94% | KRW 18,070.00 | KRW 18,510.00 | KRW 17,240.00 | 13.63K |
| 2026-08-04 | KRW 18,040.00 | +3.09% | KRW 18,950.00 | KRW 18,950.00 | KRW 17,010.00 | 22.39K |
| 2026-08-03 | KRW 17,500.00 | -5.86% | KRW 18,310.00 | KRW 18,600.00 | KRW 17,200.00 | 41.56K |
| 2026-07-31 | KRW 18,590.00 | +11.32% | KRW 17,300.00 | KRW 19,400.00 | KRW 16,800.00 | 53.45K |
| 2026-07-30 | KRW 16,700.00 | +10.52% | KRW 13,960.00 | KRW 17,500.00 | KRW 13,960.00 | 28.63K |
| 2026-07-29 | KRW 15,110.00 | -7.64% | KRW 16,360.00 | KRW 16,650.00 | KRW 14,530.00 | 23.41K |
| 2026-07-28 | KRW 16,360.00 | -7.05% | KRW 17,370.00 | KRW 17,500.00 | KRW 16,020.00 | 8.68K |
| 2026-07-27 | KRW 17,600.00 | +3.29% | KRW 17,630.00 | KRW 18,300.00 | KRW 17,090.00 | 16.65K |
| 2026-07-24 | KRW 17,040.00 | +1.13% | KRW 16,810.00 | KRW 17,840.00 | KRW 16,620.00 | 15.92K |
| 2026-07-23 | KRW 16,850.00 | +0.24% | KRW 16,640.00 | KRW 16,920.00 | KRW 16,370.00 | 9.86K |
| 2026-07-22 | KRW 16,810.00 | +3.77% | KRW 16,200.00 | KRW 17,010.00 | KRW 16,200.00 | 16.81K |
| 2026-07-21 | KRW 16,200.00 | +4.25% | KRW 15,140.00 | KRW 16,220.00 | KRW 15,140.00 | 11.17K |
| 2026-07-20 | KRW 15,540.00 | -0.38% | KRW 15,450.00 | KRW 16,700.00 | KRW 14,970.00 | 10.44K |
| 2026-07-16 | KRW 15,600.00 | -1.70% | KRW 15,790.00 | KRW 15,910.00 | KRW 15,230.00 | 7.85K |
| 2026-07-15 | KRW 15,870.00 | -1.12% | KRW 17,080.00 | KRW 17,080.00 | KRW 15,600.00 | 10.42K |
| 2026-07-14 | KRW 16,050.00 | -6.47% | KRW 16,720.00 | KRW 16,720.00 | KRW 15,530.00 | 22.59K |
| 2026-07-13 | KRW 17,160.00 | +2.14% | KRW 16,490.00 | KRW 17,160.00 | KRW 15,890.00 | 10.23K |
| 2026-07-10 | KRW 16,800.00 | +11.93% | KRW 15,060.00 | KRW 17,450.00 | KRW 15,060.00 | 47.58K |
| 2026-07-09 | KRW 15,010.00 | -0.40% | KRW 15,050.00 | KRW 15,390.00 | KRW 14,470.00 | 25.53K |
| 2026-07-08 | KRW 15,070.00 | +4.44% | KRW 14,100.00 | KRW 15,300.00 | KRW 13,750.00 | 18.98K |
| 2026-07-07 | KRW 14,430.00 | -3.61% | KRW 15,440.00 | KRW 15,440.00 | KRW 13,610.00 | 34.51K |
| 2026-07-06 | KRW 14,970.00 | +6.93% | KRW 14,500.00 | KRW 15,050.00 | KRW 14,200.00 | 13.71K |
| 2026-07-03 | KRW 14,000.00 | -6.29% | KRW 14,430.00 | KRW 14,640.00 | KRW 13,540.00 | 13.74K |
| 2026-07-02 | KRW 14,940.00 | +7.79% | KRW 13,860.00 | KRW 15,400.00 | KRW 13,610.00 | 27.98K |
| 2026-07-01 | KRW 13,860.00 | 0.00% | KRW 13,860.00 | KRW 14,400.00 | KRW 13,430.00 | 11.13K |
| 2026-06-30 | KRW 13,860.00 | +2.59% | KRW 13,310.00 | KRW 14,160.00 | KRW 12,970.00 | 20.41K |
| 2026-06-29 | KRW 13,510.00 | +15.47% | KRW 12,600.00 | KRW 14,620.00 | KRW 11,700.00 | 71.04K |
| 2026-06-26 | KRW 11,700.00 | -4.80% | KRW 12,200.00 | KRW 12,710.00 | KRW 11,690.00 | 16.01K |
| 2026-06-25 | KRW 12,290.00 | -1.60% | KRW 12,460.00 | KRW 12,990.00 | KRW 12,100.00 | 21.24K |
| 2026-06-24 | KRW 12,490.00 | -1.11% | KRW 12,210.00 | KRW 12,780.00 | KRW 12,200.00 | 19.02K |
| 2026-06-23 | KRW 12,630.00 | -7.13% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,210.00 | 27.17K |
| 2026-06-22 | KRW 13,600.00 | -1.88% | KRW 13,650.00 | KRW 13,910.00 | KRW 13,170.00 | 15.76K |
| 2026-06-19 | KRW 13,860.00 | -3.35% | KRW 14,250.00 | KRW 14,290.00 | KRW 13,650.00 | 7.23K |
| 2026-06-18 | KRW 14,340.00 | -2.65% | KRW 14,560.00 | KRW 15,070.00 | KRW 14,250.00 | 15.30K |
| 2026-06-17 | KRW 14,730.00 | +4.99% | KRW 14,150.00 | KRW 15,180.00 | KRW 13,650.00 | 32.26K |
| 2026-06-16 | KRW 14,030.00 | +3.77% | KRW 13,320.00 | KRW 14,040.00 | KRW 13,320.00 | 19.42K |
| 2026-06-15 | KRW 13,520.00 | +0.15% | KRW 13,520.00 | KRW 14,030.00 | KRW 13,280.00 | 24.62K |
| 2026-06-12 | KRW 13,500.00 | +3.29% | KRW 13,080.00 | KRW 15,400.00 | KRW 12,720.00 | 53.46K |
| 2026-06-11 | KRW 13,070.00 | +5.83% | KRW 12,130.00 | KRW 13,820.00 | KRW 12,130.00 | 43.41K |
| 2026-06-10 | KRW 12,350.00 | +5.56% | KRW 11,290.00 | KRW 12,360.00 | KRW 11,290.00 | 31.73K |
| 2026-06-09 | KRW 11,700.00 | +7.93% | KRW 10,750.00 | KRW 12,320.00 | KRW 10,630.00 | 102.86K |
| 2026-06-08 | KRW 10,840.00 | -7.67% | KRW 11,110.00 | KRW 11,520.00 | KRW 10,450.00 | 54.95K |
| 2026-06-05 | KRW 11,740.00 | -5.48% | KRW 12,400.00 | KRW 13,190.00 | KRW 11,400.00 | 70.88K |
| 2026-06-04 | KRW 12,420.00 | -1.51% | KRW 12,010.00 | KRW 13,990.00 | KRW 11,400.00 | 101.61K |
| 2026-06-02 | KRW 12,610.00 | -6.66% | KRW 13,410.00 | KRW 13,980.00 | KRW 12,570.00 | 38.93K |
| 2026-06-01 | KRW 13,510.00 | -3.71% | KRW 14,200.00 | KRW 14,750.00 | KRW 13,350.00 | 55.93K |
| 2026-05-29 | KRW 14,030.00 | 0.00% | KRW 14,550.00 | KRW 14,600.00 | KRW 13,800.00 | 22.05K |
| 2026-05-28 | KRW 14,030.00 | -1.34% | KRW 14,400.00 | KRW 14,450.00 | KRW 13,650.00 | 14.05K |
| 2026-05-27 | KRW 14,220.00 | -6.20% | KRW 15,040.00 | KRW 15,040.00 | KRW 14,110.00 | 34.71K |
| 2026-05-26 | KRW 15,160.00 | -1.30% | KRW 15,530.00 | KRW 15,530.00 | KRW 14,700.00 | 17.11K |
| 2026-05-22 | KRW 15,360.00 | +3.02% | KRW 14,750.00 | KRW 15,400.00 | KRW 14,750.00 | 12.85K |
| 2026-05-21 | KRW 14,910.00 | -1.26% | KRW 15,450.00 | KRW 15,740.00 | KRW 14,640.00 | 21.27K |
| 2026-05-20 | KRW 15,100.00 | -5.15% | KRW 15,210.00 | KRW 15,840.00 | KRW 14,700.00 | 24.97K |