Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 5,210.00 | 5,370.00 | 5,100.00 | 5,220.00 | 15,660.00 | 225,147 |
| 2022-01-20 | 4,970.00 | 5,400.00 | 4,915.00 | 5,250.00 | 15,750.00 | 424,546 |
| 2022-01-19 | 4,910.00 | 5,150.00 | 4,805.00 | 4,980.00 | 14,940.00 | 200,501 |
| 2022-01-18 | 5,030.00 | 5,290.00 | 5,000.00 | 5,020.00 | 15,060.00 | 263,788 |
| 2022-01-17 | 5,100.00 | 5,170.00 | 5,000.00 | 5,010.00 | 15,030.00 | 210,716 |
| 2022-01-14 | 5,110.00 | 5,200.00 | 5,040.00 | 5,140.00 | 15,420.00 | 320,366 |
| 2022-01-13 | 5,550.00 | 5,600.00 | 5,260.00 | 5,260.00 | 15,780.00 | 360,438 |
| 2022-01-12 | 5,600.00 | 5,670.00 | 5,300.00 | 5,550.00 | 16,650.00 | 346,466 |
| 2022-01-11 | 5,780.00 | 5,790.00 | 5,270.00 | 5,450.00 | 16,350.00 | 512,601 |
| 2022-01-10 | 5,630.00 | 5,940.00 | 5,600.00 | 5,810.00 | 17,430.00 | 701,325 |
| 2022-01-07 | 5,360.00 | 5,960.00 | 5,360.00 | 5,700.00 | 17,100.00 | 1,628,197 |
| 2022-01-06 | 5,810.00 | 5,930.00 | 5,330.00 | 5,380.00 | 16,140.00 | 971,490 |
| 2022-01-05 | 5,970.00 | 6,280.00 | 5,710.00 | 5,980.00 | 17,940.00 | 1,605,212 |
| 2022-01-04 | 6,340.00 | 6,480.00 | 5,930.00 | 5,970.00 | 17,910.00 | 1,360,487 |
| 2022-01-03 | 6,170.00 | 6,500.00 | 6,080.00 | 6,340.00 | 19,020.00 | 2,992,606 |
| 2021-12-30 | 6,060.00 | 6,230.00 | 5,960.00 | 6,150.00 | 18,450.00 | 2,429,334 |
| 2021-12-29 | 5,490.00 | 6,350.00 | 5,480.00 | 6,070.00 | 18,210.00 | 11,483,357 |
| 2021-12-28 | 5,460.00 | 5,930.00 | 5,320.00 | 5,370.00 | 16,110.00 | 3,568,720 |
| 2021-12-27 | 5,850.00 | 5,850.00 | 5,340.00 | 5,400.00 | 16,200.00 | 1,757,195 |
| 2021-12-24 | 6,050.00 | 6,350.00 | 5,870.00 | 5,980.00 | 17,940.00 | 3,546,097 |
| 2021-12-23 | 5,800.00 | 7,160.00 | 5,770.00 | 5,960.00 | 17,880.00 | 15,956,730 |
| 2021-12-22 | 4,245.00 | 5,510.00 | 4,090.00 | 5,510.00 | 16,530.00 | 3,555,497 |
| 2021-12-21 | 3,900.00 | 4,255.00 | 3,820.00 | 4,240.00 | 12,720.00 | 570,985 |
| 2021-12-20 | 4,015.00 | 4,415.00 | 3,930.00 | 3,930.00 | 11,790.00 | 1,011,123 |
| 2021-12-17 | 3,850.00 | 4,090.00 | 3,830.00 | 3,835.00 | 11,505.00 | 241,241 |
| 2021-12-16 | 3,875.00 | 3,950.00 | 3,830.00 | 3,830.00 | 11,490.00 | 135,590 |
| 2021-12-15 | 3,890.00 | 3,940.00 | 3,830.00 | 3,875.00 | 11,625.00 | 133,086 |
| 2021-12-14 | 3,925.00 | 4,005.00 | 3,895.00 | 3,895.00 | 11,685.00 | 140,769 |
| 2021-12-13 | 4,225.00 | 4,230.00 | 3,930.00 | 3,965.00 | 11,895.00 | 272,908 |
| 2021-12-10 | 4,180.00 | 4,225.00 | 4,085.00 | 4,165.00 | 12,495.00 | 177,720 |
| 2021-12-09 | 3,995.00 | 4,330.00 | 3,930.00 | 4,190.00 | 12,570.00 | 585,699 |
| 2021-12-08 | 4,055.00 | 4,065.00 | 3,905.00 | 3,910.00 | 11,730.00 | 194,847 |
| 2021-12-07 | 3,970.00 | 4,075.00 | 3,930.00 | 4,000.00 | 12,000.00 | 192,361 |
| 2021-12-06 | 3,955.00 | 4,005.00 | 3,900.00 | 3,960.00 | 11,880.00 | 168,550 |
| 2021-12-03 | 3,905.00 | 4,090.00 | 3,905.00 | 4,025.00 | 12,075.00 | 211,594 |
| 2021-12-02 | 3,995.00 | 4,070.00 | 3,880.00 | 3,905.00 | 11,715.00 | 239,653 |
| 2021-12-01 | 3,865.00 | 4,100.00 | 3,815.00 | 4,100.00 | 12,300.00 | 304,659 |
| 2021-11-30 | 4,200.00 | 4,295.00 | 3,890.00 | 3,890.00 | 11,670.00 | 496,970 |
| 2021-11-29 | 4,200.00 | 4,345.00 | 4,115.00 | 4,210.00 | 12,630.00 | 530,554 |
| 2021-11-26 | 4,540.00 | 4,735.00 | 4,390.00 | 4,390.00 | 13,170.00 | 827,649 |
| 2021-11-25 | 4,685.00 | 4,940.00 | 4,450.00 | 4,520.00 | 13,560.00 | 1,433,871 |
| 2021-11-24 | 4,500.00 | 4,710.00 | 4,430.00 | 4,685.00 | 14,055.00 | 591,467 |
| 2021-11-23 | 4,715.00 | 4,845.00 | 4,520.00 | 4,530.00 | 13,590.00 | 679,685 |
| 2021-11-22 | 4,935.00 | 4,960.00 | 4,620.00 | 4,715.00 | 14,145.00 | 758,479 |
| 2021-11-19 | 5,210.00 | 5,290.00 | 4,880.00 | 4,930.00 | 14,790.00 | 756,191 |
| 2021-11-18 | 5,200.00 | 5,330.00 | 4,910.00 | 5,250.00 | 15,750.00 | 1,297,133 |
| 2021-11-17 | 5,090.00 | 5,340.00 | 5,010.00 | 5,220.00 | 15,660.00 | 1,243,908 |
| 2021-11-16 | 5,420.00 | 5,450.00 | 4,975.00 | 5,110.00 | 15,330.00 | 1,672,429 |
| 2021-11-15 | 5,220.00 | 5,570.00 | 5,150.00 | 5,530.00 | 16,590.00 | 2,241,421 |
| 2021-11-12 | 5,250.00 | 5,470.00 | 5,020.00 | 5,280.00 | 15,840.00 | 2,717,708 |
| 2021-11-11 | 5,640.00 | 5,720.00 | 5,020.00 | 5,280.00 | 15,840.00 | 6,765,690 |
| 2021-11-10 | 4,120.00 | 5,280.00 | 4,115.00 | 5,280.00 | 15,840.00 | 10,616,719 |
| 2021-11-09 | 3,860.00 | 4,270.00 | 3,825.00 | 4,065.00 | 12,195.00 | 1,766,442 |
| 2021-11-08 | 3,995.00 | 3,995.00 | 3,760.00 | 3,875.00 | 11,625.00 | 358,016 |
| 2021-11-05 | 3,855.00 | 4,150.00 | 3,805.00 | 3,990.00 | 11,970.00 | 882,712 |
| 2021-11-04 | 4,085.00 | 4,115.00 | 3,750.00 | 3,890.00 | 11,670.00 | 546,085 |
| 2021-11-03 | 4,280.00 | 4,350.00 | 3,980.00 | 4,085.00 | 12,255.00 | 856,001 |
| 2021-11-02 | 4,380.00 | 4,530.00 | 4,310.00 | 4,350.00 | 13,050.00 | 1,013,393 |
| 2021-11-01 | 4,600.00 | 4,700.00 | 4,140.00 | 4,460.00 | 13,380.00 | 3,772,220 |
| 2021-10-29 | 4,090.00 | 4,230.00 | 3,980.00 | 4,215.00 | 12,645.00 | 800,861 |
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.