See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 018700.KQ stock page

Barunson Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-102,355.002,365.002,330.002,340.007,020.0014,585
2023-07-072,410.002,410.002,340.002,360.007,080.0019,965
2023-07-062,435.002,455.002,375.002,385.007,155.0030,302
2023-07-052,470.002,490.002,430.002,435.007,305.0024,767
2023-07-042,460.002,475.002,440.002,470.007,410.0026,693
2023-07-032,465.002,540.002,465.002,470.007,410.0036,993
2023-06-302,530.002,530.002,460.002,460.007,380.0024,357
2023-06-292,485.002,555.002,475.002,495.007,485.0063,665
2023-06-282,500.002,525.002,460.002,460.007,380.0018,862
2023-06-272,515.002,545.002,480.002,505.007,515.0045,499
2023-06-262,360.002,585.002,350.002,515.007,545.00206,714
2023-06-232,385.002,415.002,360.002,370.007,110.0022,681
2023-06-222,390.002,420.002,380.002,385.007,155.0023,212
2023-06-212,470.002,475.002,400.002,400.007,200.0080,637
2023-06-202,330.002,750.002,330.002,425.007,275.00652,771
2023-06-192,370.002,370.002,325.002,350.007,050.0017,356
2023-06-162,350.002,375.002,310.002,340.007,020.0023,768
2023-06-152,380.002,380.002,310.002,350.007,050.0041,830
2023-06-142,400.002,425.002,355.002,360.007,080.0033,124
2023-06-132,425.002,425.002,395.002,400.007,200.0013,158
2023-06-122,400.002,410.002,380.002,400.007,200.0028,377
2023-06-092,380.002,405.002,380.002,395.007,185.0019,333
2023-06-082,395.002,395.002,365.002,380.007,140.0019,342
2023-06-072,390.002,405.002,380.002,395.007,185.0019,128
2023-06-052,390.002,400.002,370.002,390.007,170.0016,672
2023-06-022,385.002,400.002,365.002,370.007,110.0020,369
2023-06-012,350.002,390.002,350.002,370.007,110.0012,103
2023-05-312,400.002,400.002,365.002,370.007,110.009,950
2023-05-302,370.002,390.002,350.002,385.007,155.0026,633
2023-05-262,370.002,380.002,330.002,335.007,005.0032,756
2023-05-252,370.002,390.002,360.002,370.007,110.0016,429
2023-05-242,425.002,425.002,380.002,380.007,140.0015,525
2023-05-232,390.002,420.002,390.002,405.007,215.0012,285
2023-05-222,370.002,410.002,370.002,400.007,200.0018,390
2023-05-192,360.002,395.002,355.002,370.007,110.0036,985
2023-05-182,380.002,405.002,345.002,350.007,050.0019,119
2023-05-172,350.002,395.002,320.002,375.007,125.0043,982
2023-05-162,335.002,365.002,320.002,325.006,975.0024,945
2023-05-152,385.002,385.002,315.002,335.007,005.0038,558
2023-05-122,405.002,415.002,370.002,370.007,110.0035,191
2023-05-112,440.002,440.002,400.002,405.007,215.0043,858
2023-05-102,465.002,465.002,420.002,440.007,320.0030,775
2023-05-092,460.002,495.002,450.002,450.007,350.0017,739
2023-05-082,460.002,490.002,460.002,475.007,425.0027,659
2023-05-042,445.002,480.002,430.002,465.007,395.0028,653
2023-05-032,440.002,485.002,430.002,465.007,395.0026,770
2023-05-022,440.002,480.002,420.002,450.007,350.0017,844
2023-04-282,465.002,475.002,425.002,440.007,320.0020,322
2023-04-272,435.002,455.002,405.002,450.007,350.0026,674
2023-04-262,480.002,500.002,435.002,435.007,305.0039,334
2023-04-252,505.002,695.002,450.002,460.007,380.00180,846
2023-04-242,495.002,495.002,435.002,440.007,320.0035,898
2023-04-212,500.002,505.002,450.002,495.007,485.0026,912
2023-04-202,560.002,575.002,490.002,500.007,500.0074,555
2023-04-192,600.002,610.002,495.002,580.007,740.00125,547
2023-04-182,595.002,620.002,580.002,610.007,830.0028,252
2023-04-172,580.002,620.002,570.002,620.007,860.0030,926
2023-04-142,595.002,640.002,585.002,600.007,800.0037,688
2023-04-132,520.002,595.002,515.002,595.007,785.0040,360
2023-04-122,555.002,555.002,500.002,545.007,635.0028,520
← NewerPage 14 of 21 · 1,211 trading daysOlder →

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.