Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 1,711.00 | 1,743.00 | 1,656.00 | 1,660.00 | 4,980.00 | 24,225 |
| 2023-10-06 | 1,673.00 | 1,718.00 | 1,673.00 | 1,698.00 | 5,094.00 | 12,390 |
| 2023-10-05 | 1,702.00 | 1,720.00 | 1,681.00 | 1,688.00 | 5,064.00 | 18,759 |
| 2023-10-04 | 1,817.00 | 1,818.00 | 1,668.00 | 1,694.00 | 5,082.00 | 64,374 |
| 2023-09-27 | 1,830.00 | 1,844.00 | 1,777.00 | 1,817.00 | 5,451.00 | 43,652 |
| 2023-09-26 | 1,840.00 | 1,874.00 | 1,814.00 | 1,829.00 | 5,487.00 | 33,942 |
| 2023-09-25 | 1,990.00 | 1,990.00 | 1,836.00 | 1,841.00 | 5,523.00 | 55,599 |
| 2023-09-22 | 2,005.00 | 2,005.00 | 1,891.00 | 1,913.00 | 5,739.00 | 68,849 |
| 2023-09-21 | 2,140.00 | 2,165.00 | 2,000.00 | 2,005.00 | 6,015.00 | 126,251 |
| 2023-09-20 | 1,922.00 | 2,225.00 | 1,922.00 | 2,140.00 | 6,420.00 | 696,941 |
| 2023-09-19 | 1,900.00 | 1,937.00 | 1,900.00 | 1,929.00 | 5,787.00 | 19,536 |
| 2023-09-18 | 1,907.00 | 1,944.00 | 1,907.00 | 1,908.00 | 5,724.00 | 59,206 |
| 2023-09-15 | 1,914.00 | 1,944.00 | 1,870.00 | 1,907.00 | 5,721.00 | 8,033 |
| 2023-09-14 | 1,890.00 | 1,915.00 | 1,861.00 | 1,912.00 | 5,736.00 | 23,929 |
| 2023-09-13 | 1,868.00 | 1,890.00 | 1,857.00 | 1,862.00 | 5,586.00 | 22,138 |
| 2023-09-12 | 1,864.00 | 1,920.00 | 1,861.00 | 1,886.00 | 5,658.00 | 23,429 |
| 2023-09-11 | 1,850.00 | 1,864.00 | 1,840.00 | 1,864.00 | 5,592.00 | 25,255 |
| 2023-09-08 | 1,865.00 | 1,920.00 | 1,835.00 | 1,846.00 | 5,538.00 | 47,000 |
| 2023-09-07 | 1,862.00 | 1,883.00 | 1,838.00 | 1,871.00 | 5,613.00 | 21,213 |
| 2023-09-06 | 1,881.00 | 1,949.00 | 1,864.00 | 1,890.00 | 5,670.00 | 12,753 |
| 2023-09-05 | 1,918.00 | 1,918.00 | 1,875.00 | 1,882.00 | 5,646.00 | 14,384 |
| 2023-09-04 | 1,932.00 | 1,932.00 | 1,900.00 | 1,906.00 | 5,718.00 | 24,970 |
| 2023-09-01 | 1,941.00 | 1,980.00 | 1,922.00 | 1,932.00 | 5,796.00 | 19,891 |
| 2023-08-31 | 1,920.00 | 1,936.00 | 1,916.00 | 1,933.00 | 5,799.00 | 19,992 |
| 2023-08-30 | 1,916.00 | 1,930.00 | 1,914.00 | 1,920.00 | 5,760.00 | 11,509 |
| 2023-08-29 | 1,946.00 | 1,946.00 | 1,908.00 | 1,921.00 | 5,763.00 | 7,709 |
| 2023-08-28 | 1,855.00 | 1,908.00 | 1,855.00 | 1,903.00 | 5,709.00 | 23,861 |
| 2023-08-25 | 1,845.00 | 1,869.00 | 1,837.00 | 1,863.00 | 5,589.00 | 10,238 |
| 2023-08-24 | 1,851.00 | 1,927.00 | 1,838.00 | 1,843.00 | 5,529.00 | 83,108 |
| 2023-08-23 | 1,950.00 | 1,950.00 | 1,880.00 | 1,894.00 | 5,682.00 | 27,130 |
| 2023-08-22 | 1,937.00 | 1,950.00 | 1,927.00 | 1,927.00 | 5,781.00 | 13,381 |
| 2023-08-21 | 1,906.00 | 1,955.00 | 1,906.00 | 1,934.00 | 5,802.00 | 13,248 |
| 2023-08-18 | 1,939.00 | 1,964.00 | 1,923.00 | 1,925.00 | 5,775.00 | 15,116 |
| 2023-08-17 | 1,956.00 | 1,974.00 | 1,901.00 | 1,939.00 | 5,817.00 | 16,379 |
| 2023-08-16 | 2,020.00 | 2,055.00 | 1,944.00 | 1,947.00 | 5,841.00 | 40,037 |
| 2023-08-14 | 1,995.00 | 2,150.00 | 1,995.00 | 2,070.00 | 6,210.00 | 66,833 |
| 2023-08-11 | 1,974.00 | 2,040.00 | 1,973.00 | 2,005.00 | 6,015.00 | 45,624 |
| 2023-08-10 | 1,895.00 | 1,975.00 | 1,877.00 | 1,973.00 | 5,919.00 | 59,735 |
| 2023-08-09 | 1,807.00 | 1,902.00 | 1,807.00 | 1,895.00 | 5,685.00 | 29,554 |
| 2023-08-08 | 1,900.00 | 1,902.00 | 1,834.00 | 1,841.00 | 5,523.00 | 33,392 |
| 2023-08-07 | 1,893.00 | 1,932.00 | 1,850.00 | 1,893.00 | 5,679.00 | 28,869 |
| 2023-08-04 | 1,856.00 | 1,931.00 | 1,852.00 | 1,893.00 | 5,679.00 | 39,262 |
| 2023-08-03 | 1,835.00 | 1,860.00 | 1,797.00 | 1,855.00 | 5,565.00 | 19,716 |
| 2023-08-02 | 1,851.00 | 1,870.00 | 1,818.00 | 1,830.00 | 5,490.00 | 45,101 |
| 2023-08-01 | 1,884.00 | 1,885.00 | 1,851.00 | 1,869.00 | 5,607.00 | 23,640 |
| 2023-07-31 | 1,831.00 | 1,868.00 | 1,786.00 | 1,868.00 | 5,604.00 | 26,978 |
| 2023-07-28 | 1,791.00 | 1,850.00 | 1,791.00 | 1,840.00 | 5,520.00 | 30,120 |
| 2023-07-27 | 1,670.00 | 1,870.00 | 1,670.00 | 1,809.00 | 5,427.00 | 116,085 |
| 2023-07-26 | 1,859.00 | 1,862.00 | 1,630.00 | 1,649.00 | 4,947.00 | 181,504 |
| 2023-07-25 | 1,789.00 | 1,864.00 | 1,771.00 | 1,859.00 | 5,577.00 | 91,590 |
| 2023-07-24 | 1,976.00 | 2,055.00 | 1,807.00 | 1,874.00 | 5,622.00 | 153,865 |
| 2023-07-21 | 2,185.00 | 2,235.00 | 1,962.00 | 1,976.00 | 5,928.00 | 303,129 |
| 2023-07-20 | 2,200.00 | 2,210.00 | 2,185.00 | 2,200.00 | 6,600.00 | 24,905 |
| 2023-07-19 | 2,225.00 | 2,255.00 | 2,200.00 | 2,210.00 | 6,630.00 | 23,813 |
| 2023-07-18 | 2,225.00 | 2,275.00 | 2,225.00 | 2,235.00 | 6,705.00 | 25,057 |
| 2023-07-17 | 2,350.00 | 2,355.00 | 2,195.00 | 2,240.00 | 6,720.00 | 106,155 |
| 2023-07-14 | 2,325.00 | 2,350.00 | 2,315.00 | 2,325.00 | 6,975.00 | 27,467 |
| 2023-07-13 | 2,320.00 | 2,345.00 | 2,320.00 | 2,330.00 | 6,990.00 | 22,274 |
| 2023-07-12 | 2,390.00 | 2,390.00 | 2,320.00 | 2,320.00 | 6,960.00 | 20,242 |
| 2023-07-11 | 2,380.00 | 2,380.00 | 2,335.00 | 2,350.00 | 7,050.00 | 10,952 |
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.