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
2022-10-192,490.002,510.002,430.002,440.007,320.0042,936
2022-10-182,405.002,490.002,400.002,430.007,290.0053,472
2022-10-172,295.002,420.002,245.002,375.007,125.0061,712
2022-10-142,245.002,325.002,245.002,285.006,855.0038,541
2022-10-132,245.002,295.002,210.002,220.006,660.0046,511
2022-10-122,280.002,340.002,245.002,280.006,840.0020,867
2022-10-112,380.002,380.002,270.002,280.006,840.0040,743
2022-10-072,340.002,440.002,330.002,380.007,140.0057,305
2022-10-062,330.002,390.002,330.002,360.007,080.0055,718
2022-10-052,440.002,445.002,325.002,325.006,975.0055,722
2022-10-042,320.002,550.002,315.002,385.007,155.00222,115
2022-09-302,195.002,555.002,180.002,305.006,915.00211,838
2022-09-292,235.002,420.002,235.002,275.006,825.0086,220
2022-09-282,405.002,435.002,200.002,220.006,660.00108,764
2022-09-272,370.002,455.002,350.002,405.007,215.0086,474
2022-09-262,675.002,675.002,415.002,415.007,245.00291,574
2022-09-232,740.002,965.002,665.002,690.008,070.00996,961
2022-09-222,490.003,150.002,440.002,715.008,145.002,903,723
2022-09-212,585.002,630.002,535.002,545.007,635.0082,809
2022-09-202,660.002,660.002,595.002,625.007,875.0036,723
2022-09-192,680.002,695.002,580.002,585.007,755.00132,381
2022-09-162,735.002,805.002,680.002,695.008,085.00108,801
2022-09-152,890.002,910.002,750.002,790.008,370.00250,169
2022-09-142,905.003,080.002,880.002,905.008,715.00475,495
2022-09-132,645.003,080.002,645.002,950.008,850.001,642,815
2022-09-082,650.002,660.002,615.002,620.007,860.0021,288
2022-09-072,670.002,670.002,580.002,610.007,830.0033,117
2022-09-062,600.002,685.002,595.002,670.008,010.0048,107
2022-09-052,580.002,645.002,560.002,605.007,815.0034,322
2022-09-022,685.002,720.002,600.002,610.007,830.0060,536
2022-09-012,750.002,770.002,675.002,680.008,040.0038,728
2022-08-312,720.002,775.002,700.002,765.008,295.0024,255
2022-08-302,720.002,770.002,720.002,750.008,250.0015,091
2022-08-292,685.002,740.002,680.002,720.008,160.0039,994
2022-08-262,815.002,815.002,760.002,790.008,370.0038,105
2022-08-252,740.002,855.002,735.002,795.008,385.0061,279
2022-08-242,720.002,750.002,695.002,720.008,160.0029,518
2022-08-232,745.002,745.002,680.002,710.008,130.0061,514
2022-08-222,745.002,845.002,720.002,770.008,310.0056,152
2022-08-192,875.002,910.002,765.002,795.008,385.0046,061
2022-08-182,930.002,930.002,785.002,870.008,610.0070,841
2022-08-172,985.003,000.002,925.002,925.008,775.0071,870
2022-08-163,020.003,035.002,995.003,000.009,000.0044,694
2022-08-123,030.003,050.002,995.003,020.009,060.0035,206
2022-08-113,030.003,095.003,000.003,030.009,090.0057,537
2022-08-103,080.003,145.003,025.003,025.009,075.0088,013
2022-08-093,140.003,170.003,090.003,140.009,420.0060,656
2022-08-083,115.003,170.003,035.003,140.009,420.00109,657
2022-08-053,205.003,215.003,115.003,115.009,345.00155,884
2022-08-043,060.003,350.003,035.003,230.009,690.001,021,039
2022-08-032,965.003,055.002,930.003,035.009,105.0096,506
2022-08-023,035.003,035.002,920.002,970.008,910.0072,557
2022-08-013,000.003,030.002,965.003,005.009,015.0052,378
2022-07-292,995.003,035.002,995.003,010.009,030.0039,576
2022-07-283,075.003,090.002,985.002,985.008,955.0083,320
2022-07-273,070.003,095.003,030.003,040.009,120.0065,456
2022-07-263,130.003,130.003,040.003,060.009,180.00123,610
2022-07-252,965.003,160.002,960.003,110.009,330.00218,801
2022-07-222,995.003,200.002,940.003,000.009,000.00364,897
2022-07-212,935.003,040.002,920.002,995.008,985.00152,848
← NewerPage 17 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.