Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 4,210.00 | 4,210.00 | 4,025.00 | 4,090.00 | 12,270.00 | 109,014 |
| 2022-04-21 | 4,190.00 | 4,240.00 | 4,165.00 | 4,215.00 | 12,645.00 | 75,078 |
| 2022-04-20 | 4,170.00 | 4,250.00 | 4,135.00 | 4,180.00 | 12,540.00 | 106,151 |
| 2022-04-19 | 4,120.00 | 4,210.00 | 4,100.00 | 4,150.00 | 12,450.00 | 73,049 |
| 2022-04-18 | 4,155.00 | 4,225.00 | 4,140.00 | 4,140.00 | 12,420.00 | 82,999 |
| 2022-04-15 | 4,110.00 | 4,210.00 | 4,105.00 | 4,155.00 | 12,465.00 | 76,861 |
| 2022-04-14 | 4,230.00 | 4,280.00 | 4,135.00 | 4,170.00 | 12,510.00 | 111,746 |
| 2022-04-13 | 4,105.00 | 4,520.00 | 4,080.00 | 4,185.00 | 12,555.00 | 571,767 |
| 2022-04-12 | 4,235.00 | 4,320.00 | 4,090.00 | 4,090.00 | 12,270.00 | 125,667 |
| 2022-04-11 | 4,410.00 | 4,470.00 | 4,250.00 | 4,250.00 | 12,750.00 | 91,216 |
| 2022-04-08 | 4,330.00 | 4,460.00 | 4,280.00 | 4,410.00 | 13,230.00 | 112,881 |
| 2022-04-07 | 4,670.00 | 4,670.00 | 4,370.00 | 4,380.00 | 13,140.00 | 199,852 |
| 2022-04-06 | 4,635.00 | 4,800.00 | 4,605.00 | 4,670.00 | 14,010.00 | 357,555 |
| 2022-04-05 | 4,655.00 | 4,705.00 | 4,615.00 | 4,630.00 | 13,890.00 | 104,271 |
| 2022-04-04 | 4,685.00 | 4,685.00 | 4,610.00 | 4,655.00 | 13,965.00 | 143,426 |
| 2022-04-01 | 4,615.00 | 4,780.00 | 4,590.00 | 4,685.00 | 14,055.00 | 160,512 |
| 2022-03-31 | 4,630.00 | 4,760.00 | 4,615.00 | 4,695.00 | 14,085.00 | 158,297 |
| 2022-03-30 | 4,790.00 | 4,790.00 | 4,625.00 | 4,630.00 | 13,890.00 | 150,404 |
| 2022-03-29 | 4,900.00 | 4,900.00 | 4,720.00 | 4,740.00 | 14,220.00 | 276,938 |
| 2022-03-28 | 4,765.00 | 4,830.00 | 4,610.00 | 4,765.00 | 14,295.00 | 232,128 |
| 2022-03-25 | 4,675.00 | 4,985.00 | 4,620.00 | 4,755.00 | 14,265.00 | 1,271,616 |
| 2022-03-24 | 4,650.00 | 4,685.00 | 4,560.00 | 4,675.00 | 14,025.00 | 209,932 |
| 2022-03-23 | 4,575.00 | 4,870.00 | 4,555.00 | 4,725.00 | 14,175.00 | 651,438 |
| 2022-03-22 | 4,740.00 | 4,880.00 | 4,630.00 | 4,670.00 | 14,010.00 | 1,275,221 |
| 2022-03-21 | 4,585.00 | 4,840.00 | 4,560.00 | 4,580.00 | 13,740.00 | 1,144,050 |
| 2022-03-18 | 4,025.00 | 5,110.00 | 3,950.00 | 4,540.00 | 13,620.00 | 4,516,320 |
| 2022-03-17 | 4,270.00 | 4,280.00 | 4,000.00 | 4,025.00 | 12,075.00 | 795,456 |
| 2022-03-16 | 3,870.00 | 3,910.00 | 3,805.00 | 3,870.00 | 11,610.00 | 164,871 |
| 2022-03-15 | 3,765.00 | 3,820.00 | 3,735.00 | 3,795.00 | 11,385.00 | 78,005 |
| 2022-03-14 | 3,945.00 | 3,950.00 | 3,745.00 | 3,765.00 | 11,295.00 | 136,214 |
| 2022-03-11 | 3,910.00 | 3,975.00 | 3,850.00 | 3,915.00 | 11,745.00 | 76,647 |
| 2022-03-10 | 3,865.00 | 3,945.00 | 3,820.00 | 3,860.00 | 11,580.00 | 86,451 |
| 2022-03-08 | 3,725.00 | 3,850.00 | 3,720.00 | 3,745.00 | 11,235.00 | 94,644 |
| 2022-03-07 | 3,930.00 | 3,930.00 | 3,810.00 | 3,820.00 | 11,460.00 | 109,534 |
| 2022-03-04 | 4,005.00 | 4,075.00 | 3,915.00 | 3,950.00 | 11,850.00 | 120,864 |
| 2022-03-03 | 4,080.00 | 4,170.00 | 3,990.00 | 4,040.00 | 12,120.00 | 183,003 |
| 2022-03-02 | 3,925.00 | 4,010.00 | 3,925.00 | 3,990.00 | 11,970.00 | 104,152 |
| 2022-02-28 | 3,925.00 | 4,020.00 | 3,865.00 | 3,925.00 | 11,775.00 | 120,440 |
| 2022-02-25 | 3,950.00 | 3,975.00 | 3,855.00 | 3,900.00 | 11,700.00 | 126,060 |
| 2022-02-24 | 3,995.00 | 4,005.00 | 3,795.00 | 3,825.00 | 11,475.00 | 247,858 |
| 2022-02-23 | 4,010.00 | 4,090.00 | 3,995.00 | 4,025.00 | 12,075.00 | 98,242 |
| 2022-02-22 | 4,050.00 | 4,120.00 | 3,980.00 | 3,995.00 | 11,985.00 | 140,875 |
| 2022-02-21 | 4,085.00 | 4,170.00 | 4,045.00 | 4,135.00 | 12,405.00 | 120,011 |
| 2022-02-18 | 4,040.00 | 4,240.00 | 3,985.00 | 4,195.00 | 12,585.00 | 143,510 |
| 2022-02-17 | 4,210.00 | 4,530.00 | 4,010.00 | 4,130.00 | 12,390.00 | 795,418 |
| 2022-02-16 | 4,005.00 | 4,460.00 | 4,000.00 | 4,230.00 | 12,690.00 | 737,453 |
| 2022-02-15 | 3,965.00 | 4,055.00 | 3,870.00 | 3,920.00 | 11,760.00 | 143,147 |
| 2022-02-14 | 4,150.00 | 4,180.00 | 3,955.00 | 3,960.00 | 11,880.00 | 229,702 |
| 2022-02-11 | 4,280.00 | 4,460.00 | 4,200.00 | 4,240.00 | 12,720.00 | 181,466 |
| 2022-02-10 | 4,585.00 | 4,650.00 | 4,310.00 | 4,360.00 | 13,080.00 | 218,188 |
| 2022-02-09 | 4,740.00 | 4,740.00 | 4,550.00 | 4,550.00 | 13,650.00 | 193,921 |
| 2022-02-08 | 4,710.00 | 4,820.00 | 4,620.00 | 4,680.00 | 14,040.00 | 238,376 |
| 2022-02-07 | 4,570.00 | 4,745.00 | 4,570.00 | 4,645.00 | 13,935.00 | 260,980 |
| 2022-02-04 | 4,575.00 | 4,780.00 | 4,460.00 | 4,550.00 | 13,650.00 | 554,514 |
| 2022-02-03 | 4,600.00 | 4,730.00 | 4,430.00 | 4,430.00 | 13,290.00 | 240,696 |
| 2022-01-28 | 4,680.00 | 4,725.00 | 4,440.00 | 4,505.00 | 13,515.00 | 270,432 |
| 2022-01-27 | 5,080.00 | 5,080.00 | 4,620.00 | 4,635.00 | 13,905.00 | 373,792 |
| 2022-01-26 | 4,680.00 | 5,460.00 | 4,520.00 | 5,070.00 | 15,210.00 | 1,347,111 |
| 2022-01-25 | 4,995.00 | 5,070.00 | 4,655.00 | 4,720.00 | 14,160.00 | 224,827 |
| 2022-01-24 | 5,130.00 | 5,180.00 | 4,905.00 | 4,995.00 | 14,985.00 | 215,801 |
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.