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
2023-04-112,520.002,545.002,495.002,535.007,605.0041,481
2023-04-102,570.002,600.002,505.002,520.007,560.0047,777
2023-04-072,610.002,635.002,550.002,570.007,710.0046,817
2023-04-062,685.002,685.002,585.002,610.007,830.0050,493
2023-04-052,630.002,670.002,620.002,670.008,010.0031,322
2023-04-042,580.002,640.002,575.002,635.007,905.0041,784
2023-04-032,585.002,605.002,510.002,600.007,800.0038,294
2023-03-312,595.002,615.002,560.002,585.007,755.0033,244
2023-03-302,565.002,605.002,555.002,595.007,785.0028,902
2023-03-292,635.002,640.002,575.002,585.007,755.0030,614
2023-03-282,520.002,645.002,520.002,605.007,815.0061,571
2023-03-272,525.002,560.002,485.002,545.007,635.0050,589
2023-03-242,545.002,545.002,415.002,535.007,605.0042,188
2023-03-232,430.002,520.002,405.002,465.007,395.0053,461
2023-03-222,490.002,530.002,445.002,445.007,335.0036,787
2023-03-212,510.002,575.002,465.002,465.007,395.0042,615
2023-03-202,535.002,560.002,490.002,510.007,530.0035,581
2023-03-172,440.002,555.002,435.002,535.007,605.0021,694
2023-03-162,450.002,450.002,310.002,440.007,320.0036,637
2023-03-152,480.002,510.002,450.002,475.007,425.0020,126
2023-03-142,530.002,570.002,430.002,435.007,305.0058,788
2023-03-132,545.002,620.002,500.002,570.007,710.0029,960
2023-03-102,580.002,580.002,530.002,545.007,635.0052,740
2023-03-092,605.002,665.002,585.002,615.007,845.0046,639
2023-03-082,665.002,705.002,630.002,640.007,920.0037,773
2023-03-072,720.002,735.002,680.002,690.008,070.0036,796
2023-03-062,700.002,740.002,685.002,720.008,160.0038,135
2023-03-032,690.002,710.002,670.002,680.008,040.0041,358
2023-03-022,680.002,730.002,675.002,690.008,070.0045,303
2023-02-282,610.002,850.002,610.002,720.008,160.00219,967
2023-02-272,620.002,645.002,575.002,610.007,830.0053,085
2023-02-242,730.002,730.002,640.002,640.007,920.00116,022
2023-02-232,795.002,805.002,725.002,730.008,190.0081,739
2023-02-222,770.002,825.002,755.002,795.008,385.0078,511
2023-02-212,805.002,850.002,800.002,805.008,415.0039,182
2023-02-202,775.002,850.002,730.002,825.008,475.0066,727
2023-02-172,830.002,835.002,800.002,800.008,400.0095,391
2023-02-162,860.002,895.002,820.002,860.008,580.0090,335
2023-02-152,955.002,970.002,835.002,835.008,505.00199,108
2023-02-143,025.003,160.002,930.002,975.008,925.001,127,208
2023-02-132,810.003,450.002,760.002,985.008,955.003,277,526
2023-02-102,885.002,900.002,730.002,805.008,415.00150,793
2023-02-092,900.002,950.002,865.002,900.008,700.00121,695
2023-02-082,890.002,905.002,830.002,865.008,595.00144,408
2023-02-072,965.002,965.002,885.002,890.008,670.0090,963
2023-02-062,970.002,985.002,900.002,920.008,760.0066,305
2023-02-032,940.002,970.002,895.002,955.008,865.0083,026
2023-02-022,980.002,980.002,910.002,925.008,775.0058,846
2023-02-012,875.002,945.002,865.002,930.008,790.0092,966
2023-01-312,925.002,930.002,865.002,890.008,670.0066,997
2023-01-302,930.002,940.002,875.002,930.008,790.0072,304
2023-01-272,905.002,940.002,865.002,915.008,745.0091,136
2023-01-262,900.002,950.002,865.002,905.008,715.00141,189
2023-01-252,870.002,950.002,850.002,900.008,700.00214,652
2023-01-202,810.002,875.002,755.002,840.008,520.00127,550
2023-01-192,740.003,010.002,685.002,800.008,400.00779,362
2023-01-182,865.002,865.002,735.002,750.008,250.0071,486
2023-01-172,805.002,870.002,790.002,830.008,490.00132,543
2023-01-162,740.002,995.002,690.002,785.008,355.00482,174
2023-01-132,675.002,710.002,655.002,700.008,100.0034,688
← NewerPage 15 of 21 · 1,204 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.