Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 770.00 | 815.00 | 762.00 | 808.00 | 2,424.00 | 19,850 |
| 2025-03-31 | 738.00 | 780.00 | 738.00 | 777.00 | 2,331.00 | 12,032 |
| 2025-03-28 | 779.00 | 781.00 | 770.00 | 773.00 | 2,319.00 | 9,169 |
| 2025-03-27 | 781.00 | 790.00 | 775.00 | 780.00 | 2,340.00 | 16,382 |
| 2025-03-26 | 794.00 | 805.00 | 783.00 | 793.00 | 2,379.00 | 9,402 |
| 2025-03-25 | 810.00 | 810.00 | 790.00 | 799.00 | 2,397.00 | 10,804 |
| 2025-03-24 | 805.00 | 810.00 | 797.00 | 805.00 | 2,415.00 | 5,233 |
| 2025-03-21 | 808.00 | 828.00 | 799.00 | 805.00 | 2,415.00 | 15,578 |
| 2025-03-20 | 820.00 | 829.00 | 799.00 | 799.00 | 2,397.00 | 33,097 |
| 2025-03-19 | 832.00 | 837.00 | 819.00 | 825.00 | 2,475.00 | 12,466 |
| 2025-03-18 | 839.00 | 840.00 | 821.00 | 833.00 | 2,499.00 | 11,057 |
| 2025-03-17 | 833.00 | 848.00 | 831.00 | 836.00 | 2,508.00 | 6,475 |
| 2025-03-14 | 839.00 | 845.00 | 835.00 | 836.00 | 2,508.00 | 8,224 |
| 2025-03-13 | 845.00 | 845.00 | 835.00 | 842.00 | 2,526.00 | 7,730 |
| 2025-03-12 | 820.00 | 848.00 | 814.00 | 842.00 | 2,526.00 | 8,675 |
| 2025-03-11 | 833.00 | 836.00 | 780.00 | 826.00 | 2,478.00 | 20,662 |
| 2025-03-10 | 849.00 | 849.00 | 828.00 | 836.00 | 2,508.00 | 22,898 |
| 2025-03-07 | 845.00 | 849.00 | 831.00 | 849.00 | 2,547.00 | 25,483 |
| 2025-03-06 | 849.00 | 859.00 | 839.00 | 841.00 | 2,523.00 | 12,655 |
| 2025-03-05 | 855.00 | 862.00 | 848.00 | 849.00 | 2,547.00 | 15,755 |
| 2025-03-04 | 881.00 | 881.00 | 848.00 | 862.00 | 2,586.00 | 25,664 |
| 2025-02-28 | 885.00 | 890.00 | 880.00 | 884.00 | 2,652.00 | 5,842 |
| 2025-02-27 | 891.00 | 891.00 | 884.00 | 888.00 | 2,664.00 | 5,444 |
| 2025-02-26 | 896.00 | 905.00 | 888.00 | 888.00 | 2,664.00 | 12,791 |
| 2025-02-25 | 903.00 | 915.00 | 896.00 | 905.00 | 2,715.00 | 20,894 |
| 2025-02-24 | 888.00 | 914.00 | 885.00 | 903.00 | 2,709.00 | 19,445 |
| 2025-02-21 | 907.00 | 907.00 | 881.00 | 888.00 | 2,664.00 | 26,774 |
| 2025-02-20 | 847.00 | 914.00 | 847.00 | 894.00 | 2,682.00 | 101,526 |
| 2025-02-19 | 860.00 | 875.00 | 834.00 | 847.00 | 2,541.00 | 58,927 |
| 2025-02-18 | 888.00 | 888.00 | 858.00 | 859.00 | 2,577.00 | 58,212 |
| 2025-02-17 | 895.00 | 897.00 | 879.00 | 887.00 | 2,661.00 | 34,523 |
| 2025-02-14 | 894.00 | 899.00 | 889.00 | 894.00 | 2,682.00 | 21,557 |
| 2025-02-13 | 908.00 | 916.00 | 885.00 | 890.00 | 2,670.00 | 41,808 |
| 2025-02-12 | 915.00 | 927.00 | 907.00 | 908.00 | 2,724.00 | 22,863 |
| 2025-02-11 | 926.00 | 935.00 | 920.00 | 925.00 | 2,775.00 | 21,695 |
| 2025-02-10 | 935.00 | 936.00 | 926.00 | 936.00 | 2,808.00 | 15,775 |
| 2025-02-07 | 945.00 | 946.00 | 936.00 | 939.00 | 2,817.00 | 8,802 |
| 2025-02-06 | 949.00 | 956.00 | 939.00 | 953.00 | 2,859.00 | 16,826 |
| 2025-02-05 | 923.00 | 948.00 | 923.00 | 948.00 | 2,844.00 | 25,850 |
| 2025-02-04 | 966.00 | 971.00 | 913.00 | 913.00 | 2,739.00 | 67,438 |
| 2025-02-03 | 994.00 | 1,000.00 | 970.00 | 976.00 | 2,928.00 | 15,739 |
| 2025-01-31 | 1,014.00 | 1,017.00 | 991.00 | 1,000.00 | 3,000.00 | 16,253 |
| 2025-01-24 | 1,019.00 | 1,029.00 | 1,007.00 | 1,014.00 | 3,042.00 | 14,425 |
| 2025-01-23 | 1,041.00 | 1,041.00 | 1,018.00 | 1,018.00 | 3,054.00 | 14,862 |
| 2025-01-22 | 1,034.00 | 1,043.00 | 1,026.00 | 1,039.00 | 3,117.00 | 8,572 |
| 2025-01-21 | 1,040.00 | 1,045.00 | 1,029.00 | 1,038.00 | 3,114.00 | 3,828 |
| 2025-01-20 | 1,045.00 | 1,058.00 | 1,027.00 | 1,040.00 | 3,120.00 | 10,200 |
| 2025-01-17 | 1,043.00 | 1,060.00 | 1,036.00 | 1,045.00 | 3,135.00 | 17,666 |
| 2025-01-16 | 1,046.00 | 1,060.00 | 1,036.00 | 1,041.00 | 3,123.00 | 6,947 |
| 2025-01-15 | 1,038.00 | 1,075.00 | 1,038.00 | 1,047.00 | 3,141.00 | 10,700 |
| 2025-01-14 | 1,031.00 | 1,102.00 | 1,031.00 | 1,047.00 | 3,141.00 | 15,602 |
| 2025-01-13 | 1,045.00 | 1,058.00 | 1,016.00 | 1,021.00 | 3,063.00 | 11,979 |
| 2025-01-10 | 1,030.00 | 1,061.00 | 1,030.00 | 1,037.00 | 3,111.00 | 16,110 |
| 2025-01-09 | 1,060.00 | 1,069.00 | 1,030.00 | 1,031.00 | 3,093.00 | 32,208 |
| 2025-01-08 | 1,061.00 | 1,093.00 | 1,050.00 | 1,057.00 | 3,171.00 | 11,400 |
| 2025-01-07 | 1,065.00 | 1,073.00 | 1,056.00 | 1,059.00 | 3,177.00 | 6,844 |
| 2025-01-06 | 1,054.00 | 1,073.00 | 1,050.00 | 1,058.00 | 3,174.00 | 15,373 |
| 2025-01-03 | 1,042.00 | 1,068.00 | 1,033.00 | 1,054.00 | 3,162.00 | 14,648 |
| 2025-01-02 | 1,047.00 | 1,050.00 | 1,025.00 | 1,042.00 | 3,126.00 | 14,710 |
| 2024-12-30 | 1,058.00 | 1,073.00 | 1,012.00 | 1,033.00 | 3,099.00 | 19,708 |
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.