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
2023-01-122,715.002,750.002,660.002,660.007,980.0052,029
2023-01-112,665.002,720.002,660.002,690.008,070.0074,769
2023-01-102,670.002,690.002,610.002,660.007,980.0070,251
2023-01-092,615.002,660.002,615.002,660.007,980.0072,249
2023-01-062,580.002,625.002,565.002,615.007,845.0042,284
2023-01-052,610.002,670.002,560.002,580.007,740.0064,397
2023-01-042,570.002,625.002,540.002,610.007,830.0049,457
2023-01-032,500.002,625.002,480.002,605.007,815.0091,725
2023-01-022,605.002,695.002,535.002,540.007,620.0059,118
2022-12-292,685.002,755.002,630.002,640.007,920.0082,141
2022-12-282,585.002,695.002,560.002,680.008,040.0085,466
2022-12-272,620.002,650.002,565.002,585.007,755.00118,563
2022-12-262,675.002,700.002,630.002,635.007,905.0091,182
2022-12-232,745.002,770.002,650.002,655.007,965.00150,646
2022-12-222,820.002,855.002,790.002,800.008,400.00124,325
2022-12-212,860.002,965.002,825.002,825.008,475.00238,680
2022-12-203,100.003,100.002,880.002,905.008,715.00286,686
2022-12-193,245.003,435.003,050.003,125.009,375.001,607,567
2022-12-162,900.003,145.002,890.002,950.008,850.00765,409
2022-12-153,065.003,070.002,935.002,990.008,970.00232,445
2022-12-143,135.003,205.003,045.003,075.009,225.00384,191
2022-12-133,390.003,390.003,115.003,150.009,450.00519,913
2022-12-123,490.003,635.003,360.003,405.0010,215.002,257,760
2022-12-093,065.003,685.003,060.003,455.0010,365.007,624,380
2022-12-083,020.003,270.002,860.002,975.008,925.00748,224
2022-12-072,800.003,165.002,595.002,995.008,985.001,011,675
2022-12-062,850.002,855.002,785.002,785.008,355.0057,216
2022-12-053,065.003,065.002,860.002,870.008,610.00177,379
2022-12-022,880.003,010.002,830.003,000.009,000.00289,532
2022-12-012,755.003,055.002,735.002,880.008,640.00610,884
2022-11-302,855.002,880.002,755.002,755.008,265.00108,574
2022-11-292,925.002,925.002,805.002,810.008,430.00151,689
2022-11-282,855.003,115.002,790.002,920.008,760.001,063,002
2022-11-252,745.002,840.002,730.002,775.008,325.00175,306
2022-11-242,565.002,890.002,535.002,745.008,235.00420,743
2022-11-232,585.002,700.002,530.002,560.007,680.00375,181
2022-11-222,465.002,525.002,460.002,480.007,440.0029,702
2022-11-212,545.002,585.002,500.002,515.007,545.0035,683
2022-11-182,555.002,620.002,535.002,540.007,620.0061,232
2022-11-172,520.002,545.002,490.002,530.007,590.0031,149
2022-11-162,580.002,595.002,490.002,520.007,560.0055,574
2022-11-152,600.002,600.002,510.002,570.007,710.0039,626
2022-11-142,595.002,600.002,530.002,555.007,665.0053,140
2022-11-112,510.002,535.002,450.002,535.007,605.0068,523
2022-11-102,460.002,485.002,430.002,440.007,320.0024,403
2022-11-092,530.002,530.002,470.002,495.007,485.0051,618
2022-11-082,425.002,500.002,425.002,490.007,470.0050,838
2022-11-072,400.002,440.002,390.002,425.007,275.0036,382
2022-11-042,400.002,425.002,370.002,400.007,200.0035,623
2022-11-032,380.002,420.002,375.002,400.007,200.0020,038
2022-11-022,435.002,440.002,395.002,415.007,245.0012,725
2022-11-012,450.002,450.002,395.002,435.007,305.0032,222
2022-10-312,370.002,445.002,350.002,410.007,230.0022,606
2022-10-282,395.002,430.002,345.002,360.007,080.0027,131
2022-10-272,355.002,480.002,300.002,425.007,275.0057,748
2022-10-262,390.002,425.002,385.002,395.007,185.0015,438
2022-10-252,395.002,420.002,385.002,390.007,170.0016,953
2022-10-242,445.002,450.002,380.002,400.007,200.0016,955
2022-10-212,405.002,405.002,350.002,365.007,095.0022,016
2022-10-202,440.002,470.002,380.002,420.007,260.0032,699
← NewerPage 16 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.