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
2022-07-203,020.003,060.002,925.002,930.008,790.00189,189
2022-07-192,940.003,000.002,925.002,990.008,970.00104,750
2022-07-183,080.003,100.002,950.002,950.008,850.00473,414
2022-07-152,990.003,075.002,930.003,030.009,090.00657,693
2022-07-142,705.003,230.002,640.002,945.008,835.004,009,927
2022-07-132,640.003,165.002,600.002,735.008,205.00869,219
2022-07-122,730.002,730.002,600.002,640.007,920.0048,676
2022-07-112,780.002,795.002,675.002,735.008,205.0059,546
2022-07-082,690.002,720.002,645.002,695.008,085.0033,337
2022-07-072,615.002,655.002,605.002,645.007,935.0033,056
2022-07-062,550.002,730.002,530.002,610.007,830.0084,297
2022-07-052,500.002,590.002,480.002,555.007,665.0030,191
2022-07-042,515.002,595.002,420.002,490.007,470.0057,569
2022-07-012,570.002,655.002,490.002,540.007,620.0035,223
2022-06-302,720.002,720.002,590.002,600.007,800.0038,800
2022-06-292,575.002,695.002,555.002,690.008,070.0037,888
2022-06-282,605.002,715.002,605.002,635.007,905.0047,184
2022-06-272,545.002,680.002,520.002,610.007,830.0072,795
2022-06-242,375.002,560.002,375.002,555.007,665.0068,921
2022-06-232,595.002,615.002,415.002,430.007,290.0088,056
2022-06-222,820.002,825.002,540.002,570.007,710.0087,793
2022-06-212,740.002,860.002,700.002,780.008,340.0057,325
2022-06-202,640.002,925.002,640.002,770.008,310.00101,640
2022-06-172,785.002,930.002,770.002,930.008,790.0057,314
2022-06-162,910.002,985.002,870.002,890.008,670.0046,531
2022-06-152,970.003,020.002,835.002,865.008,595.0080,179
2022-06-143,010.003,100.002,970.003,015.009,045.0069,584
2022-06-133,200.003,230.003,050.003,080.009,240.00130,938
2022-06-103,235.003,345.003,235.003,260.009,780.0046,065
2022-06-093,335.003,385.003,280.003,300.009,900.0044,861
2022-06-083,450.003,450.003,345.003,365.0010,095.0056,350
2022-06-073,510.003,530.003,420.003,420.0010,260.0092,619
2022-06-033,445.003,930.003,400.003,525.0010,575.00918,184
2022-06-023,585.003,590.003,440.003,440.0010,320.0065,911
2022-05-313,525.003,595.003,475.003,530.0010,590.0099,867
2022-05-303,500.003,550.003,430.003,490.0010,470.00159,864
2022-05-273,425.003,425.003,355.003,385.0010,155.0067,345
2022-05-263,240.003,450.003,240.003,410.0010,230.00230,384
2022-05-253,210.003,490.003,115.003,240.009,720.00268,612
2022-05-243,310.003,350.003,095.003,175.009,525.0060,257
2022-05-233,330.003,495.003,225.003,300.009,900.00184,304
2022-05-203,200.003,400.003,175.003,315.009,945.00119,321
2022-05-193,150.003,285.003,100.003,150.009,450.0090,894
2022-05-183,410.003,420.003,290.003,295.009,885.0078,714
2022-05-173,370.003,420.003,335.003,375.0010,125.0042,381
2022-05-163,290.003,465.003,290.003,370.0010,110.0076,163
2022-05-133,230.003,340.003,215.003,290.009,870.0082,569
2022-05-123,470.003,490.003,225.003,240.009,720.00179,482
2022-05-113,640.003,685.003,490.003,500.0010,500.00162,941
2022-05-103,595.003,685.003,400.003,610.0010,830.00115,326
2022-05-093,840.003,900.003,630.003,695.0011,085.0096,716
2022-05-063,820.003,870.003,795.003,840.0011,520.0079,469
2022-05-043,980.003,980.003,885.003,920.0011,760.0060,280
2022-05-033,970.004,000.003,900.003,975.0011,925.0045,336
2022-05-023,890.003,955.003,865.003,950.0011,850.0050,267
2022-04-293,890.004,010.003,890.003,930.0011,790.0054,304
2022-04-284,000.004,030.003,750.003,885.0011,655.0067,324
2022-04-273,850.003,980.003,850.003,960.0011,880.0086,050
2022-04-263,970.004,070.003,970.003,990.0011,970.0055,044
2022-04-254,000.004,075.003,950.003,965.0011,895.0088,452
← NewerPage 18 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.