Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 1,329.00 | 1,344.00 | 1,313.00 | 1,313.00 | 3,939.00 | 10,645 |
| 2024-07-01 | 1,307.00 | 1,328.00 | 1,290.00 | 1,328.00 | 3,984.00 | 16,111 |
| 2024-06-28 | 1,306.00 | 1,314.00 | 1,240.00 | 1,307.00 | 3,921.00 | 24,909 |
| 2024-06-27 | 1,329.00 | 1,334.00 | 1,305.00 | 1,306.00 | 3,918.00 | 17,092 |
| 2024-06-26 | 1,332.00 | 1,332.00 | 1,310.00 | 1,323.00 | 3,969.00 | 5,501 |
| 2024-06-25 | 1,318.00 | 1,332.00 | 1,300.00 | 1,320.00 | 3,960.00 | 10,169 |
| 2024-06-24 | 1,327.00 | 1,360.00 | 1,316.00 | 1,318.00 | 3,954.00 | 5,637 |
| 2024-06-21 | 1,324.00 | 1,390.00 | 1,315.00 | 1,327.00 | 3,981.00 | 12,894 |
| 2024-06-20 | 1,330.00 | 1,330.00 | 1,322.00 | 1,324.00 | 3,972.00 | 8,112 |
| 2024-06-19 | 1,330.00 | 1,332.00 | 1,316.00 | 1,330.00 | 3,990.00 | 22,989 |
| 2024-06-18 | 1,364.00 | 1,364.00 | 1,320.00 | 1,330.00 | 3,990.00 | 19,802 |
| 2024-06-17 | 1,381.00 | 1,392.00 | 1,364.00 | 1,370.00 | 4,110.00 | 11,401 |
| 2024-06-14 | 1,395.00 | 1,397.00 | 1,372.00 | 1,392.00 | 4,176.00 | 5,098 |
| 2024-06-13 | 1,406.00 | 1,419.00 | 1,388.00 | 1,397.00 | 4,191.00 | 6,259 |
| 2024-06-12 | 1,419.00 | 1,419.00 | 1,390.00 | 1,406.00 | 4,218.00 | 14,140 |
| 2024-06-11 | 1,400.00 | 1,429.00 | 1,383.00 | 1,402.00 | 4,206.00 | 17,947 |
| 2024-06-10 | 1,399.00 | 1,410.00 | 1,377.00 | 1,400.00 | 4,200.00 | 22,493 |
| 2024-06-07 | 1,410.00 | 1,420.00 | 1,375.00 | 1,399.00 | 4,197.00 | 24,911 |
| 2024-06-05 | 1,397.00 | 1,410.00 | 1,389.00 | 1,404.00 | 4,212.00 | 21,272 |
| 2024-06-04 | 1,395.00 | 1,408.00 | 1,375.00 | 1,395.00 | 4,185.00 | 12,730 |
| 2024-06-03 | 1,373.00 | 1,398.00 | 1,304.00 | 1,375.00 | 4,125.00 | 47,636 |
| 2024-05-31 | 1,363.00 | 1,405.00 | 1,358.00 | 1,373.00 | 4,119.00 | 37,627 |
| 2024-05-30 | 1,419.00 | 1,419.00 | 1,398.00 | 1,404.00 | 4,212.00 | 21,308 |
| 2024-05-29 | 1,425.00 | 1,425.00 | 1,415.00 | 1,419.00 | 4,257.00 | 15,754 |
| 2024-05-28 | 1,438.00 | 1,438.00 | 1,419.00 | 1,419.00 | 4,257.00 | 16,379 |
| 2024-05-27 | 1,435.00 | 1,440.00 | 1,409.00 | 1,418.00 | 4,254.00 | 14,555 |
| 2024-05-24 | 1,421.00 | 1,447.00 | 1,421.00 | 1,435.00 | 4,305.00 | 9,542 |
| 2024-05-23 | 1,449.00 | 1,459.00 | 1,443.00 | 1,449.00 | 4,347.00 | 7,895 |
| 2024-05-22 | 1,436.00 | 1,449.00 | 1,400.00 | 1,449.00 | 4,347.00 | 16,536 |
| 2024-05-21 | 1,463.00 | 1,463.00 | 1,439.00 | 1,450.00 | 4,350.00 | 15,867 |
| 2024-05-20 | 1,476.00 | 1,476.00 | 1,443.00 | 1,457.00 | 4,371.00 | 17,660 |
| 2024-05-17 | 1,489.00 | 1,490.00 | 1,455.00 | 1,470.00 | 4,410.00 | 24,373 |
| 2024-05-16 | 1,495.00 | 1,500.00 | 1,485.00 | 1,494.00 | 4,482.00 | 10,441 |
| 2024-05-14 | 1,480.00 | 1,520.00 | 1,480.00 | 1,484.00 | 4,452.00 | 24,100 |
| 2024-05-13 | 1,500.00 | 1,500.00 | 1,470.00 | 1,495.00 | 4,485.00 | 33,331 |
| 2024-05-10 | 1,497.00 | 1,515.00 | 1,480.00 | 1,499.00 | 4,497.00 | 21,601 |
| 2024-05-09 | 1,488.00 | 1,508.00 | 1,474.00 | 1,502.00 | 4,506.00 | 14,533 |
| 2024-05-08 | 1,505.00 | 1,505.00 | 1,470.00 | 1,491.00 | 4,473.00 | 24,120 |
| 2024-05-07 | 1,499.00 | 1,510.00 | 1,496.00 | 1,505.00 | 4,515.00 | 12,205 |
| 2024-05-03 | 1,479.00 | 1,496.00 | 1,473.00 | 1,496.00 | 4,488.00 | 13,541 |
| 2024-05-02 | 1,490.00 | 1,497.00 | 1,484.00 | 1,490.00 | 4,470.00 | 20,974 |
| 2024-04-30 | 1,486.00 | 1,521.00 | 1,485.00 | 1,490.00 | 4,470.00 | 17,618 |
| 2024-04-29 | 1,511.00 | 1,538.00 | 1,488.00 | 1,500.00 | 4,500.00 | 20,648 |
| 2024-04-26 | 1,520.00 | 1,560.00 | 1,502.00 | 1,502.00 | 4,506.00 | 25,475 |
| 2024-04-25 | 1,550.00 | 1,579.00 | 1,532.00 | 1,532.00 | 4,596.00 | 13,158 |
| 2024-04-24 | 1,589.00 | 1,589.00 | 1,556.00 | 1,560.00 | 4,680.00 | 8,702 |
| 2024-04-23 | 1,561.00 | 1,596.00 | 1,551.00 | 1,556.00 | 4,668.00 | 12,007 |
| 2024-04-22 | 1,624.00 | 1,624.00 | 1,542.00 | 1,558.00 | 4,674.00 | 24,202 |
| 2024-04-19 | 1,557.00 | 1,574.00 | 1,531.00 | 1,541.00 | 4,623.00 | 13,580 |
| 2024-04-18 | 1,530.00 | 1,570.00 | 1,510.00 | 1,559.00 | 4,677.00 | 9,616 |
| 2024-04-17 | 1,556.00 | 1,579.00 | 1,475.00 | 1,530.00 | 4,590.00 | 25,136 |
| 2024-04-16 | 1,562.00 | 1,595.00 | 1,470.00 | 1,556.00 | 4,668.00 | 29,747 |
| 2024-04-15 | 1,549.00 | 1,588.00 | 1,545.00 | 1,564.00 | 4,692.00 | 18,875 |
| 2024-04-12 | 1,569.00 | 1,589.00 | 1,552.00 | 1,579.00 | 4,737.00 | 12,101 |
| 2024-04-11 | 1,545.00 | 1,598.00 | 1,523.00 | 1,569.00 | 4,707.00 | 14,888 |
| 2024-04-09 | 1,572.00 | 1,599.00 | 1,500.00 | 1,566.00 | 4,698.00 | 45,089 |
| 2024-04-08 | 1,584.00 | 1,629.00 | 1,560.00 | 1,569.00 | 4,707.00 | 23,680 |
| 2024-04-05 | 1,584.00 | 1,600.00 | 1,560.00 | 1,574.00 | 4,722.00 | 13,800 |
| 2024-04-04 | 1,586.00 | 1,594.00 | 1,571.00 | 1,588.00 | 4,764.00 | 14,772 |
| 2024-04-03 | 1,590.00 | 1,606.00 | 1,573.00 | 1,604.00 | 4,812.00 | 16,122 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.