Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 1,852.00 | 1,852.00 | 1,782.00 | 1,782.00 | 5,346.00 | 51,432 |
| 2024-01-04 | 1,810.00 | 1,886.00 | 1,782.00 | 1,811.00 | 5,433.00 | 198,757 |
| 2024-01-03 | 1,837.00 | 2,045.00 | 1,811.00 | 1,830.00 | 5,490.00 | 1,123,771 |
| 2024-01-02 | 1,839.00 | 1,850.00 | 1,834.00 | 1,840.00 | 5,520.00 | 47,005 |
| 2023-12-28 | 1,847.00 | 1,950.00 | 1,815.00 | 1,834.00 | 5,502.00 | 67,928 |
| 2023-12-27 | 1,880.00 | 1,880.00 | 1,813.00 | 1,847.00 | 5,541.00 | 23,682 |
| 2023-12-26 | 1,813.00 | 1,900.00 | 1,785.00 | 1,880.00 | 5,640.00 | 85,286 |
| 2023-12-22 | 1,834.00 | 1,835.00 | 1,794.00 | 1,812.00 | 5,436.00 | 53,199 |
| 2023-12-21 | 1,859.00 | 1,860.00 | 1,830.00 | 1,832.00 | 5,496.00 | 45,473 |
| 2023-12-20 | 1,845.00 | 1,992.00 | 1,831.00 | 1,868.00 | 5,604.00 | 143,779 |
| 2023-12-19 | 1,842.00 | 1,865.00 | 1,827.00 | 1,845.00 | 5,535.00 | 35,904 |
| 2023-12-18 | 1,869.00 | 1,869.00 | 1,835.00 | 1,842.00 | 5,526.00 | 55,865 |
| 2023-12-15 | 1,834.00 | 1,924.00 | 1,830.00 | 1,864.00 | 5,592.00 | 104,819 |
| 2023-12-14 | 1,835.00 | 1,888.00 | 1,828.00 | 1,852.00 | 5,556.00 | 40,820 |
| 2023-12-13 | 1,860.00 | 1,893.00 | 1,824.00 | 1,831.00 | 5,493.00 | 58,058 |
| 2023-12-12 | 1,935.00 | 1,940.00 | 1,851.00 | 1,880.00 | 5,640.00 | 72,567 |
| 2023-12-11 | 1,890.00 | 1,993.00 | 1,890.00 | 1,935.00 | 5,805.00 | 126,959 |
| 2023-12-08 | 1,872.00 | 1,934.00 | 1,862.00 | 1,889.00 | 5,667.00 | 74,871 |
| 2023-12-07 | 1,842.00 | 1,910.00 | 1,842.00 | 1,870.00 | 5,610.00 | 77,225 |
| 2023-12-06 | 1,805.00 | 1,895.00 | 1,785.00 | 1,870.00 | 5,610.00 | 141,032 |
| 2023-12-05 | 1,827.00 | 1,840.00 | 1,770.00 | 1,805.00 | 5,415.00 | 94,448 |
| 2023-12-04 | 1,763.00 | 2,065.00 | 1,733.00 | 1,854.00 | 5,562.00 | 1,087,778 |
| 2023-12-01 | 1,779.00 | 1,790.00 | 1,752.00 | 1,762.00 | 5,286.00 | 89,130 |
| 2023-11-30 | 1,732.00 | 1,798.00 | 1,700.00 | 1,779.00 | 5,337.00 | 165,263 |
| 2023-11-29 | 1,800.00 | 1,819.00 | 1,736.00 | 1,753.00 | 5,259.00 | 315,666 |
| 2023-11-28 | 1,698.00 | 2,075.00 | 1,686.00 | 1,973.00 | 5,919.00 | 1,937,375 |
| 2023-11-27 | 1,730.00 | 1,737.00 | 1,683.00 | 1,702.00 | 5,106.00 | 29,025 |
| 2023-11-24 | 1,703.00 | 1,730.00 | 1,702.00 | 1,728.00 | 5,184.00 | 24,493 |
| 2023-11-23 | 1,688.00 | 1,703.00 | 1,685.00 | 1,700.00 | 5,100.00 | 13,060 |
| 2023-11-22 | 1,679.00 | 1,697.00 | 1,662.00 | 1,684.00 | 5,052.00 | 14,290 |
| 2023-11-21 | 1,680.00 | 1,697.00 | 1,671.00 | 1,695.00 | 5,085.00 | 27,877 |
| 2023-11-20 | 1,652.00 | 1,688.00 | 1,652.00 | 1,681.00 | 5,043.00 | 32,423 |
| 2023-11-17 | 1,665.00 | 1,668.00 | 1,632.00 | 1,653.00 | 4,959.00 | 18,195 |
| 2023-11-16 | 1,650.00 | 1,663.00 | 1,625.00 | 1,654.00 | 4,962.00 | 15,258 |
| 2023-11-15 | 1,649.00 | 1,649.00 | 1,616.00 | 1,640.00 | 4,920.00 | 12,964 |
| 2023-11-14 | 1,571.00 | 1,630.00 | 1,571.00 | 1,612.00 | 4,836.00 | 33,492 |
| 2023-11-13 | 1,580.00 | 1,598.00 | 1,563.00 | 1,578.00 | 4,734.00 | 18,612 |
| 2023-11-10 | 1,658.00 | 1,660.00 | 1,570.00 | 1,576.00 | 4,728.00 | 31,529 |
| 2023-11-09 | 1,673.00 | 1,686.00 | 1,650.00 | 1,658.00 | 4,974.00 | 11,401 |
| 2023-11-08 | 1,657.00 | 1,693.00 | 1,620.00 | 1,685.00 | 5,055.00 | 33,063 |
| 2023-11-07 | 1,640.00 | 1,665.00 | 1,635.00 | 1,655.00 | 4,965.00 | 11,036 |
| 2023-11-06 | 1,622.00 | 1,674.00 | 1,622.00 | 1,653.00 | 4,959.00 | 24,237 |
| 2023-11-03 | 1,602.00 | 1,629.00 | 1,595.00 | 1,622.00 | 4,866.00 | 15,121 |
| 2023-11-02 | 1,580.00 | 1,604.00 | 1,578.00 | 1,595.00 | 4,785.00 | 16,963 |
| 2023-11-01 | 1,580.00 | 1,585.00 | 1,565.00 | 1,580.00 | 4,740.00 | 7,147 |
| 2023-10-31 | 1,589.00 | 1,612.00 | 1,566.00 | 1,573.00 | 4,719.00 | 13,789 |
| 2023-10-30 | 1,590.00 | 1,593.00 | 1,569.00 | 1,589.00 | 4,767.00 | 9,100 |
| 2023-10-27 | 1,560.00 | 1,620.00 | 1,541.00 | 1,589.00 | 4,767.00 | 25,917 |
| 2023-10-26 | 1,644.00 | 1,675.00 | 1,581.00 | 1,591.00 | 4,773.00 | 26,148 |
| 2023-10-25 | 1,730.00 | 1,730.00 | 1,624.00 | 1,644.00 | 4,932.00 | 56,651 |
| 2023-10-24 | 1,556.00 | 1,994.00 | 1,500.00 | 1,649.00 | 4,947.00 | 515,594 |
| 2023-10-23 | 1,601.00 | 1,620.00 | 1,565.00 | 1,565.00 | 4,695.00 | 14,094 |
| 2023-10-20 | 1,644.00 | 1,650.00 | 1,618.00 | 1,618.00 | 4,854.00 | 26,440 |
| 2023-10-19 | 1,696.00 | 1,696.00 | 1,620.00 | 1,644.00 | 4,932.00 | 14,559 |
| 2023-10-18 | 1,745.00 | 1,760.00 | 1,691.00 | 1,696.00 | 5,088.00 | 18,886 |
| 2023-10-17 | 1,730.00 | 1,779.00 | 1,730.00 | 1,745.00 | 5,235.00 | 9,199 |
| 2023-10-16 | 1,704.00 | 1,780.00 | 1,704.00 | 1,737.00 | 5,211.00 | 25,812 |
| 2023-10-13 | 1,714.00 | 1,714.00 | 1,682.00 | 1,704.00 | 5,112.00 | 11,631 |
| 2023-10-12 | 1,683.00 | 1,717.00 | 1,665.00 | 1,704.00 | 5,112.00 | 11,182 |
| 2023-10-11 | 1,655.00 | 1,698.00 | 1,655.00 | 1,683.00 | 5,049.00 | 10,788 |
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.