Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 1,140.00 | 1,141.00 | 1,053.00 | 1,060.00 | 3,180.00 | 41,962 |
| 2024-12-26 | 1,167.00 | 1,190.00 | 1,121.00 | 1,142.00 | 3,426.00 | 22,062 |
| 2024-12-24 | 1,175.00 | 1,177.00 | 1,120.00 | 1,170.00 | 3,510.00 | 17,814 |
| 2024-12-23 | 1,195.00 | 1,195.00 | 1,152.00 | 1,160.00 | 3,480.00 | 35,131 |
| 2024-12-20 | 1,197.00 | 1,217.00 | 1,141.00 | 1,141.00 | 3,423.00 | 43,723 |
| 2024-12-19 | 1,189.00 | 1,197.00 | 1,151.00 | 1,189.00 | 3,567.00 | 32,945 |
| 2024-12-18 | 1,158.00 | 1,197.00 | 1,130.00 | 1,189.00 | 3,567.00 | 38,595 |
| 2024-12-17 | 1,151.00 | 1,159.00 | 1,131.00 | 1,158.00 | 3,474.00 | 38,659 |
| 2024-12-16 | 1,075.00 | 1,270.00 | 1,055.00 | 1,136.00 | 3,408.00 | 349,472 |
| 2024-12-13 | 1,027.00 | 1,058.00 | 1,022.00 | 1,054.00 | 3,162.00 | 15,810 |
| 2024-12-12 | 1,018.00 | 1,029.00 | 1,015.00 | 1,027.00 | 3,081.00 | 25,957 |
| 2024-12-11 | 1,040.00 | 1,040.00 | 1,007.00 | 1,018.00 | 3,054.00 | 19,469 |
| 2024-12-10 | 937.00 | 1,024.00 | 937.00 | 999.00 | 2,997.00 | 18,369 |
| 2024-12-09 | 971.00 | 1,040.00 | 958.00 | 982.00 | 2,946.00 | 17,106 |
| 2024-12-06 | 995.00 | 1,007.00 | 981.00 | 995.00 | 2,985.00 | 28,407 |
| 2024-12-05 | 1,028.00 | 1,036.00 | 949.00 | 1,007.00 | 3,021.00 | 30,764 |
| 2024-12-04 | 1,027.00 | 1,061.00 | 1,027.00 | 1,028.00 | 3,084.00 | 11,810 |
| 2024-12-03 | 1,055.00 | 1,085.00 | 1,055.00 | 1,063.00 | 3,189.00 | 7,669 |
| 2024-12-02 | 1,073.00 | 1,088.00 | 1,056.00 | 1,056.00 | 3,168.00 | 5,829 |
| 2024-11-29 | 1,101.00 | 1,101.00 | 1,070.00 | 1,071.00 | 3,213.00 | 10,454 |
| 2024-11-28 | 1,069.00 | 1,108.00 | 1,069.00 | 1,101.00 | 3,303.00 | 13,193 |
| 2024-11-27 | 1,061.00 | 1,076.00 | 1,057.00 | 1,070.00 | 3,210.00 | 11,231 |
| 2024-11-26 | 1,078.00 | 1,082.00 | 1,045.00 | 1,061.00 | 3,183.00 | 12,928 |
| 2024-11-25 | 1,047.00 | 1,085.00 | 1,047.00 | 1,069.00 | 3,207.00 | 22,943 |
| 2024-11-22 | 1,046.00 | 1,058.00 | 1,040.00 | 1,047.00 | 3,141.00 | 13,078 |
| 2024-11-21 | 1,055.00 | 1,069.00 | 1,046.00 | 1,048.00 | 3,144.00 | 6,409 |
| 2024-11-20 | 1,060.00 | 1,074.00 | 1,059.00 | 1,063.00 | 3,189.00 | 5,066 |
| 2024-11-19 | 1,073.00 | 1,074.00 | 1,060.00 | 1,060.00 | 3,180.00 | 6,787 |
| 2024-11-18 | 1,055.00 | 1,090.00 | 1,055.00 | 1,067.00 | 3,201.00 | 6,817 |
| 2024-11-15 | 1,050.00 | 1,090.00 | 1,050.00 | 1,064.00 | 3,192.00 | 12,099 |
| 2024-11-14 | 1,056.00 | 1,120.00 | 1,048.00 | 1,061.00 | 3,183.00 | 11,612 |
| 2024-11-13 | 1,076.00 | 1,090.00 | 1,057.00 | 1,057.00 | 3,171.00 | 14,269 |
| 2024-11-12 | 1,139.00 | 1,139.00 | 1,040.00 | 1,090.00 | 3,270.00 | 51,247 |
| 2024-11-11 | 1,130.00 | 1,142.00 | 1,102.00 | 1,141.00 | 3,423.00 | 23,604 |
| 2024-11-08 | 1,134.00 | 1,153.00 | 1,130.00 | 1,150.00 | 3,450.00 | 6,178 |
| 2024-11-07 | 1,152.00 | 1,158.00 | 1,147.00 | 1,157.00 | 3,471.00 | 6,068 |
| 2024-11-06 | 1,157.00 | 1,169.00 | 1,156.00 | 1,157.00 | 3,471.00 | 12,279 |
| 2024-11-05 | 1,148.00 | 1,164.00 | 1,141.00 | 1,159.00 | 3,477.00 | 9,374 |
| 2024-11-04 | 1,109.00 | 1,158.00 | 1,106.00 | 1,158.00 | 3,474.00 | 14,948 |
| 2024-11-01 | 1,117.00 | 1,123.00 | 1,100.00 | 1,109.00 | 3,327.00 | 7,111 |
| 2024-10-31 | 1,125.00 | 1,127.00 | 1,115.00 | 1,117.00 | 3,351.00 | 5,786 |
| 2024-10-30 | 1,119.00 | 1,130.00 | 1,119.00 | 1,126.00 | 3,378.00 | 4,522 |
| 2024-10-29 | 1,145.00 | 1,150.00 | 1,119.00 | 1,125.00 | 3,375.00 | 11,874 |
| 2024-10-28 | 1,124.00 | 1,144.00 | 1,116.00 | 1,133.00 | 3,399.00 | 5,503 |
| 2024-10-25 | 1,138.00 | 1,138.00 | 1,124.00 | 1,124.00 | 3,372.00 | 5,930 |
| 2024-10-24 | 1,148.00 | 1,155.00 | 1,121.00 | 1,139.00 | 3,417.00 | 3,540 |
| 2024-10-23 | 1,168.00 | 1,173.00 | 1,145.00 | 1,160.00 | 3,480.00 | 5,652 |
| 2024-10-22 | 1,194.00 | 1,194.00 | 1,160.00 | 1,168.00 | 3,504.00 | 4,614 |
| 2024-10-21 | 1,195.00 | 1,199.00 | 1,152.00 | 1,183.00 | 3,549.00 | 3,319 |
| 2024-10-18 | 1,225.00 | 1,225.00 | 1,180.00 | 1,180.00 | 3,540.00 | 19,369 |
| 2024-10-17 | 1,222.00 | 1,236.00 | 1,211.00 | 1,211.00 | 3,633.00 | 18,808 |
| 2024-10-16 | 1,243.00 | 1,243.00 | 1,204.00 | 1,235.00 | 3,705.00 | 21,590 |
| 2024-10-15 | 1,230.00 | 1,245.00 | 1,227.00 | 1,240.00 | 3,720.00 | 8,418 |
| 2024-10-14 | 1,239.00 | 1,245.00 | 1,224.00 | 1,231.00 | 3,693.00 | 10,091 |
| 2024-10-11 | 1,262.00 | 1,262.00 | 1,220.00 | 1,236.00 | 3,708.00 | 44,439 |
| 2024-10-10 | 1,260.00 | 1,260.00 | 1,229.00 | 1,258.00 | 3,774.00 | 12,969 |
| 2024-10-08 | 1,240.00 | 1,262.00 | 1,220.00 | 1,243.00 | 3,729.00 | 20,031 |
| 2024-10-07 | 1,254.00 | 1,260.00 | 1,209.00 | 1,236.00 | 3,708.00 | 14,611 |
| 2024-10-04 | 1,245.00 | 1,273.00 | 1,236.00 | 1,243.00 | 3,729.00 | 37,091 |
| 2024-10-02 | 1,223.00 | 1,263.00 | 1,201.00 | 1,259.00 | 3,777.00 | 33,619 |
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.