Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 1,630.00 | 1,630.00 | 1,580.00 | 1,608.00 | 4,824.00 | 14,946 |
| 2024-04-01 | 1,556.00 | 1,616.00 | 1,538.00 | 1,613.00 | 4,839.00 | 46,977 |
| 2024-03-29 | 1,602.00 | 1,603.00 | 1,540.00 | 1,540.00 | 4,620.00 | 70,335 |
| 2024-03-28 | 1,590.00 | 1,614.00 | 1,579.00 | 1,600.00 | 4,800.00 | 15,257 |
| 2024-03-27 | 1,588.00 | 1,618.00 | 1,580.00 | 1,600.00 | 4,800.00 | 28,523 |
| 2024-03-26 | 1,632.00 | 1,653.00 | 1,605.00 | 1,605.00 | 4,815.00 | 17,999 |
| 2024-03-25 | 1,615.00 | 1,720.00 | 1,590.00 | 1,636.00 | 4,908.00 | 49,760 |
| 2024-03-22 | 1,552.00 | 1,650.00 | 1,552.00 | 1,619.00 | 4,857.00 | 70,554 |
| 2024-03-21 | 1,533.00 | 1,562.00 | 1,532.00 | 1,561.00 | 4,683.00 | 38,629 |
| 2024-03-20 | 1,537.00 | 1,538.00 | 1,519.00 | 1,533.00 | 4,599.00 | 21,561 |
| 2024-03-19 | 1,557.00 | 1,557.00 | 1,517.00 | 1,538.00 | 4,614.00 | 14,510 |
| 2024-03-18 | 1,527.00 | 1,549.00 | 1,521.00 | 1,538.00 | 4,614.00 | 20,190 |
| 2024-03-15 | 1,530.00 | 1,539.00 | 1,515.00 | 1,527.00 | 4,581.00 | 33,501 |
| 2024-03-14 | 1,541.00 | 1,552.00 | 1,525.00 | 1,535.00 | 4,605.00 | 38,231 |
| 2024-03-13 | 1,614.00 | 1,614.00 | 1,540.00 | 1,552.00 | 4,656.00 | 50,845 |
| 2024-03-12 | 1,566.00 | 1,584.00 | 1,558.00 | 1,575.00 | 4,725.00 | 17,093 |
| 2024-03-11 | 1,572.00 | 1,585.00 | 1,541.00 | 1,576.00 | 4,728.00 | 21,577 |
| 2024-03-08 | 1,568.00 | 1,580.00 | 1,560.00 | 1,566.00 | 4,698.00 | 23,739 |
| 2024-03-07 | 1,586.00 | 1,598.00 | 1,567.00 | 1,583.00 | 4,749.00 | 22,712 |
| 2024-03-06 | 1,590.00 | 1,614.00 | 1,580.00 | 1,600.00 | 4,800.00 | 15,834 |
| 2024-03-05 | 1,610.00 | 1,612.00 | 1,580.00 | 1,603.00 | 4,809.00 | 32,009 |
| 2024-03-04 | 1,635.00 | 1,650.00 | 1,548.00 | 1,627.00 | 4,881.00 | 49,284 |
| 2024-02-29 | 1,641.00 | 1,655.00 | 1,628.00 | 1,635.00 | 4,905.00 | 9,559 |
| 2024-02-28 | 1,640.00 | 1,660.00 | 1,632.00 | 1,640.00 | 4,920.00 | 13,971 |
| 2024-02-27 | 1,699.00 | 1,699.00 | 1,640.00 | 1,640.00 | 4,920.00 | 19,012 |
| 2024-02-26 | 1,671.00 | 1,707.00 | 1,650.00 | 1,670.00 | 5,010.00 | 17,823 |
| 2024-02-23 | 1,728.00 | 1,728.00 | 1,680.00 | 1,687.00 | 5,061.00 | 11,886 |
| 2024-02-22 | 1,708.00 | 1,727.00 | 1,697.00 | 1,698.00 | 5,094.00 | 14,256 |
| 2024-02-21 | 1,728.00 | 1,729.00 | 1,630.00 | 1,708.00 | 5,124.00 | 23,410 |
| 2024-02-20 | 1,750.00 | 1,753.00 | 1,714.00 | 1,728.00 | 5,184.00 | 11,241 |
| 2024-02-19 | 1,769.00 | 1,769.00 | 1,720.00 | 1,726.00 | 5,178.00 | 16,175 |
| 2024-02-16 | 1,717.00 | 1,789.00 | 1,690.00 | 1,751.00 | 5,253.00 | 61,013 |
| 2024-02-15 | 1,708.00 | 1,728.00 | 1,671.00 | 1,719.00 | 5,157.00 | 25,813 |
| 2024-02-14 | 1,615.00 | 1,740.00 | 1,615.00 | 1,707.00 | 5,121.00 | 54,141 |
| 2024-02-13 | 1,633.00 | 1,647.00 | 1,626.00 | 1,638.00 | 4,914.00 | 13,415 |
| 2024-02-08 | 1,649.00 | 1,649.00 | 1,623.00 | 1,626.00 | 4,878.00 | 24,720 |
| 2024-02-07 | 1,617.00 | 1,649.00 | 1,617.00 | 1,627.00 | 4,881.00 | 16,206 |
| 2024-02-06 | 1,628.00 | 1,634.00 | 1,605.00 | 1,625.00 | 4,875.00 | 19,128 |
| 2024-02-05 | 1,646.00 | 1,646.00 | 1,622.00 | 1,629.00 | 4,887.00 | 17,350 |
| 2024-02-02 | 1,627.00 | 1,655.00 | 1,620.00 | 1,651.00 | 4,953.00 | 11,076 |
| 2024-02-01 | 1,653.00 | 1,653.00 | 1,610.00 | 1,627.00 | 4,881.00 | 14,851 |
| 2024-01-31 | 1,663.00 | 1,673.00 | 1,627.00 | 1,627.00 | 4,881.00 | 27,403 |
| 2024-01-30 | 1,681.00 | 1,688.00 | 1,655.00 | 1,663.00 | 4,989.00 | 15,772 |
| 2024-01-29 | 1,699.00 | 1,703.00 | 1,663.00 | 1,681.00 | 5,043.00 | 15,875 |
| 2024-01-26 | 1,661.00 | 1,700.00 | 1,651.00 | 1,700.00 | 5,100.00 | 20,784 |
| 2024-01-25 | 1,690.00 | 1,692.00 | 1,655.00 | 1,666.00 | 4,998.00 | 10,794 |
| 2024-01-24 | 1,700.00 | 1,708.00 | 1,675.00 | 1,689.00 | 5,067.00 | 16,692 |
| 2024-01-23 | 1,672.00 | 1,709.00 | 1,663.00 | 1,691.00 | 5,073.00 | 20,066 |
| 2024-01-22 | 1,740.00 | 1,740.00 | 1,672.00 | 1,672.00 | 5,016.00 | 27,299 |
| 2024-01-19 | 1,712.00 | 1,756.00 | 1,712.00 | 1,716.00 | 5,148.00 | 9,378 |
| 2024-01-18 | 1,700.00 | 1,716.00 | 1,670.00 | 1,704.00 | 5,112.00 | 20,383 |
| 2024-01-17 | 1,725.00 | 1,725.00 | 1,662.00 | 1,670.00 | 5,010.00 | 39,831 |
| 2024-01-16 | 1,741.00 | 1,750.00 | 1,704.00 | 1,721.00 | 5,163.00 | 26,160 |
| 2024-01-15 | 1,757.00 | 1,758.00 | 1,715.00 | 1,741.00 | 5,223.00 | 34,833 |
| 2024-01-12 | 1,856.00 | 1,856.00 | 1,730.00 | 1,757.00 | 5,271.00 | 84,923 |
| 2024-01-11 | 1,791.00 | 1,860.00 | 1,791.00 | 1,831.00 | 5,493.00 | 99,629 |
| 2024-01-10 | 1,815.00 | 1,815.00 | 1,783.00 | 1,791.00 | 5,373.00 | 41,893 |
| 2024-01-09 | 1,804.00 | 1,822.00 | 1,801.00 | 1,803.00 | 5,409.00 | 18,895 |
| 2024-01-08 | 1,800.00 | 1,824.00 | 1,790.00 | 1,801.00 | 5,403.00 | 30,029 |
| 2024-01-05 | 1,852.00 | 1,852.00 | 1,782.00 | 1,782.00 | 5,346.00 | 51,432 |
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.