Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 1,097.00 | 1,097.00 | 1,070.00 | 1,074.00 | 3,222.00 | 22,126 |
| 2025-09-23 | 1,099.00 | 1,100.00 | 1,090.00 | 1,097.00 | 3,291.00 | 7,727 |
| 2025-09-22 | 1,104.00 | 1,113.00 | 1,100.00 | 1,100.00 | 3,300.00 | 13,199 |
| 2025-09-19 | 1,129.00 | 1,129.00 | 1,107.00 | 1,114.00 | 3,342.00 | 6,200 |
| 2025-09-18 | 1,119.00 | 1,124.00 | 1,092.00 | 1,123.00 | 3,369.00 | 13,024 |
| 2025-09-17 | 1,106.00 | 1,107.00 | 1,091.00 | 1,096.00 | 3,288.00 | 34,464 |
| 2025-09-16 | 1,106.00 | 1,119.00 | 1,101.00 | 1,106.00 | 3,318.00 | 12,977 |
| 2025-09-15 | 1,124.00 | 1,124.00 | 1,095.00 | 1,106.00 | 3,318.00 | 34,503 |
| 2025-09-12 | 1,116.00 | 1,130.00 | 1,111.00 | 1,124.00 | 3,372.00 | 20,313 |
| 2025-09-11 | 1,139.00 | 1,139.00 | 1,116.00 | 1,128.00 | 3,384.00 | 18,498 |
| 2025-09-10 | 1,129.00 | 1,145.00 | 1,125.00 | 1,139.00 | 3,417.00 | 40,580 |
| 2025-09-09 | 1,112.00 | 1,130.00 | 1,096.00 | 1,125.00 | 3,375.00 | 21,924 |
| 2025-09-08 | 1,128.00 | 1,128.00 | 1,095.00 | 1,112.00 | 3,336.00 | 18,561 |
| 2025-09-05 | 1,139.00 | 1,140.00 | 1,123.00 | 1,128.00 | 3,384.00 | 8,483 |
| 2025-09-04 | 1,125.00 | 1,137.00 | 1,120.00 | 1,137.00 | 3,411.00 | 7,918 |
| 2025-09-03 | 1,111.00 | 1,140.00 | 1,100.00 | 1,122.00 | 3,366.00 | 17,462 |
| 2025-09-02 | 1,096.00 | 1,129.00 | 1,090.00 | 1,111.00 | 3,333.00 | 17,517 |
| 2025-09-01 | 1,140.00 | 1,140.00 | 1,094.00 | 1,096.00 | 3,288.00 | 38,115 |
| 2025-08-29 | 1,176.00 | 1,177.00 | 1,124.00 | 1,141.00 | 3,423.00 | 36,634 |
| 2025-08-28 | 1,169.00 | 1,187.00 | 1,163.00 | 1,175.00 | 3,525.00 | 22,047 |
| 2025-08-27 | 1,180.00 | 1,185.00 | 1,167.00 | 1,178.00 | 3,534.00 | 9,684 |
| 2025-08-26 | 1,171.00 | 1,199.00 | 1,171.00 | 1,185.00 | 3,555.00 | 10,845 |
| 2025-08-25 | 1,185.00 | 1,191.00 | 1,171.00 | 1,184.00 | 3,552.00 | 23,674 |
| 2025-08-22 | 1,190.00 | 1,191.00 | 1,177.00 | 1,185.00 | 3,555.00 | 11,318 |
| 2025-08-21 | 1,168.00 | 1,208.00 | 1,161.00 | 1,191.00 | 3,573.00 | 16,400 |
| 2025-08-20 | 1,193.00 | 1,193.00 | 1,145.00 | 1,168.00 | 3,504.00 | 57,316 |
| 2025-08-19 | 1,185.00 | 1,236.00 | 1,180.00 | 1,194.00 | 3,582.00 | 63,021 |
| 2025-08-18 | 1,213.00 | 1,220.00 | 1,161.00 | 1,186.00 | 3,558.00 | 87,702 |
| 2025-08-14 | 1,236.00 | 1,245.00 | 1,215.00 | 1,218.00 | 3,654.00 | 36,576 |
| 2025-08-13 | 1,223.00 | 1,236.00 | 1,213.00 | 1,236.00 | 3,708.00 | 21,564 |
| 2025-08-12 | 1,225.00 | 1,245.00 | 1,215.00 | 1,223.00 | 3,669.00 | 18,929 |
| 2025-08-11 | 1,230.00 | 1,235.00 | 1,223.00 | 1,231.00 | 3,693.00 | 27,281 |
| 2025-08-08 | 1,206.00 | 1,243.00 | 1,206.00 | 1,230.00 | 3,690.00 | 29,446 |
| 2025-08-07 | 1,233.00 | 1,247.00 | 1,214.00 | 1,233.00 | 3,699.00 | 40,368 |
| 2025-08-06 | 1,225.00 | 1,229.00 | 1,191.00 | 1,213.00 | 3,639.00 | 16,193 |
| 2025-08-05 | 1,209.00 | 1,234.00 | 1,205.00 | 1,220.00 | 3,660.00 | 20,766 |
| 2025-08-04 | 1,199.00 | 1,218.00 | 1,199.00 | 1,209.00 | 3,627.00 | 12,491 |
| 2025-08-01 | 1,225.00 | 1,226.00 | 1,200.00 | 1,209.00 | 3,627.00 | 16,411 |
| 2025-07-31 | 1,213.00 | 1,225.00 | 1,211.00 | 1,225.00 | 3,675.00 | 13,169 |
| 2025-07-30 | 1,220.00 | 1,223.00 | 1,209.00 | 1,211.00 | 3,633.00 | 9,950 |
| 2025-07-29 | 1,213.00 | 1,226.00 | 1,206.00 | 1,216.00 | 3,648.00 | 13,070 |
| 2025-07-28 | 1,230.00 | 1,230.00 | 1,200.00 | 1,213.00 | 3,639.00 | 38,070 |
| 2025-07-25 | 1,230.00 | 1,254.00 | 1,212.00 | 1,227.00 | 3,681.00 | 44,520 |
| 2025-07-24 | 1,213.00 | 1,235.00 | 1,209.00 | 1,227.00 | 3,681.00 | 34,696 |
| 2025-07-23 | 1,219.00 | 1,230.00 | 1,207.00 | 1,215.00 | 3,645.00 | 16,793 |
| 2025-07-22 | 1,230.00 | 1,234.00 | 1,194.00 | 1,228.00 | 3,684.00 | 35,067 |
| 2025-07-21 | 1,240.00 | 1,241.00 | 1,215.00 | 1,230.00 | 3,690.00 | 26,340 |
| 2025-07-18 | 1,231.00 | 1,243.00 | 1,220.00 | 1,240.00 | 3,720.00 | 32,574 |
| 2025-07-17 | 1,270.00 | 1,270.00 | 1,217.00 | 1,231.00 | 3,693.00 | 34,895 |
| 2025-07-16 | 1,185.00 | 1,280.00 | 1,164.00 | 1,270.00 | 3,810.00 | 184,099 |
| 2025-07-15 | 1,210.00 | 1,210.00 | 1,184.00 | 1,185.00 | 3,555.00 | 37,146 |
| 2025-07-14 | 1,234.00 | 1,236.00 | 1,200.00 | 1,203.00 | 3,609.00 | 54,695 |
| 2025-07-11 | 1,245.00 | 1,245.00 | 1,228.00 | 1,234.00 | 3,702.00 | 18,393 |
| 2025-07-10 | 1,230.00 | 1,236.00 | 1,222.00 | 1,233.00 | 3,699.00 | 24,241 |
| 2025-07-09 | 1,240.00 | 1,240.00 | 1,222.00 | 1,228.00 | 3,684.00 | 30,642 |
| 2025-07-08 | 1,234.00 | 1,240.00 | 1,222.00 | 1,240.00 | 3,720.00 | 32,363 |
| 2025-07-07 | 1,222.00 | 1,261.00 | 1,201.00 | 1,240.00 | 3,720.00 | 58,311 |
| 2025-07-04 | 1,256.00 | 1,256.00 | 1,215.00 | 1,222.00 | 3,666.00 | 42,967 |
| 2025-07-03 | 1,228.00 | 1,263.00 | 1,199.00 | 1,256.00 | 3,768.00 | 97,654 |
| 2025-07-02 | 1,256.00 | 1,299.00 | 1,217.00 | 1,228.00 | 3,684.00 | 83,892 |
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.