Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 1,211.00 | 1,235.00 | 1,203.00 | 1,232.00 | 3,696.00 | 33,700 |
| 2024-09-27 | 1,163.00 | 1,217.00 | 1,156.00 | 1,211.00 | 3,633.00 | 30,667 |
| 2024-09-26 | 1,122.00 | 1,176.00 | 1,122.00 | 1,171.00 | 3,513.00 | 29,537 |
| 2024-09-25 | 1,139.00 | 1,150.00 | 1,120.00 | 1,131.00 | 3,393.00 | 30,406 |
| 2024-09-24 | 1,084.00 | 1,130.00 | 1,080.00 | 1,129.00 | 3,387.00 | 28,325 |
| 2024-09-23 | 1,109.00 | 1,109.00 | 1,082.00 | 1,084.00 | 3,252.00 | 6,014 |
| 2024-09-20 | 1,082.00 | 1,125.00 | 1,082.00 | 1,090.00 | 3,270.00 | 10,211 |
| 2024-09-19 | 1,075.00 | 1,117.00 | 1,074.00 | 1,089.00 | 3,267.00 | 10,141 |
| 2024-09-13 | 1,094.00 | 1,094.00 | 1,067.00 | 1,074.00 | 3,222.00 | 5,996 |
| 2024-09-12 | 1,118.00 | 1,118.00 | 1,081.00 | 1,081.00 | 3,243.00 | 1,927 |
| 2024-09-11 | 1,126.00 | 1,126.00 | 1,071.00 | 1,084.00 | 3,252.00 | 9,079 |
| 2024-09-10 | 1,102.00 | 1,146.00 | 1,070.00 | 1,083.00 | 3,249.00 | 10,310 |
| 2024-09-09 | 1,136.00 | 1,136.00 | 1,055.00 | 1,102.00 | 3,306.00 | 20,309 |
| 2024-09-06 | 1,195.00 | 1,195.00 | 1,132.00 | 1,132.00 | 3,396.00 | 12,042 |
| 2024-09-05 | 1,175.00 | 1,195.00 | 1,162.00 | 1,164.00 | 3,492.00 | 7,159 |
| 2024-09-04 | 1,184.00 | 1,190.00 | 1,150.00 | 1,186.00 | 3,558.00 | 18,189 |
| 2024-09-03 | 1,211.00 | 1,260.00 | 1,179.00 | 1,186.00 | 3,558.00 | 54,197 |
| 2024-09-02 | 1,193.00 | 1,220.00 | 1,182.00 | 1,200.00 | 3,600.00 | 21,084 |
| 2024-08-30 | 1,177.00 | 1,210.00 | 1,150.00 | 1,193.00 | 3,579.00 | 11,410 |
| 2024-08-29 | 1,161.00 | 1,169.00 | 1,149.00 | 1,160.00 | 3,480.00 | 5,423 |
| 2024-08-28 | 1,154.00 | 1,176.00 | 1,145.00 | 1,161.00 | 3,483.00 | 5,652 |
| 2024-08-27 | 1,151.00 | 1,178.00 | 1,141.00 | 1,166.00 | 3,498.00 | 8,401 |
| 2024-08-26 | 1,180.00 | 1,212.00 | 1,160.00 | 1,162.00 | 3,486.00 | 13,866 |
| 2024-08-23 | 1,154.00 | 1,199.00 | 1,154.00 | 1,187.00 | 3,561.00 | 11,317 |
| 2024-08-22 | 1,201.00 | 1,203.00 | 1,105.00 | 1,177.00 | 3,531.00 | 29,827 |
| 2024-08-21 | 1,201.00 | 1,209.00 | 1,168.00 | 1,197.00 | 3,591.00 | 17,360 |
| 2024-08-20 | 1,183.00 | 1,220.00 | 1,151.00 | 1,195.00 | 3,585.00 | 36,808 |
| 2024-08-19 | 1,175.00 | 1,236.00 | 1,167.00 | 1,183.00 | 3,549.00 | 59,145 |
| 2024-08-16 | 1,143.00 | 1,241.00 | 1,110.00 | 1,175.00 | 3,525.00 | 106,806 |
| 2024-08-14 | 1,070.00 | 1,189.00 | 1,070.00 | 1,139.00 | 3,417.00 | 117,817 |
| 2024-08-13 | 1,061.00 | 1,073.00 | 1,054.00 | 1,070.00 | 3,210.00 | 22,721 |
| 2024-08-12 | 1,072.00 | 1,088.00 | 1,060.00 | 1,073.00 | 3,219.00 | 19,878 |
| 2024-08-09 | 1,057.00 | 1,106.00 | 1,051.00 | 1,072.00 | 3,216.00 | 45,963 |
| 2024-08-08 | 1,099.00 | 1,099.00 | 1,053.00 | 1,064.00 | 3,192.00 | 37,118 |
| 2024-08-07 | 1,100.00 | 1,107.00 | 1,050.00 | 1,099.00 | 3,297.00 | 70,821 |
| 2024-08-06 | 971.00 | 1,313.00 | 971.00 | 1,120.00 | 3,360.00 | 783,747 |
| 2024-08-05 | 1,175.00 | 1,175.00 | 914.00 | 1,010.00 | 3,030.00 | 46,694 |
| 2024-08-02 | 1,167.00 | 1,189.00 | 1,140.00 | 1,175.00 | 3,525.00 | 22,954 |
| 2024-08-01 | 1,157.00 | 1,179.00 | 1,157.00 | 1,169.00 | 3,507.00 | 13,169 |
| 2024-07-31 | 1,170.00 | 1,184.00 | 1,154.00 | 1,156.00 | 3,468.00 | 23,553 |
| 2024-07-30 | 1,215.00 | 1,215.00 | 1,167.00 | 1,189.00 | 3,567.00 | 21,858 |
| 2024-07-29 | 1,207.00 | 1,235.00 | 1,199.00 | 1,210.00 | 3,630.00 | 12,788 |
| 2024-07-26 | 1,207.00 | 1,212.00 | 1,200.00 | 1,210.00 | 3,630.00 | 11,124 |
| 2024-07-25 | 1,232.00 | 1,232.00 | 1,200.00 | 1,209.00 | 3,627.00 | 20,465 |
| 2024-07-24 | 1,261.00 | 1,261.00 | 1,229.00 | 1,234.00 | 3,702.00 | 12,668 |
| 2024-07-23 | 1,236.00 | 1,278.00 | 1,220.00 | 1,232.00 | 3,696.00 | 22,316 |
| 2024-07-22 | 1,269.00 | 1,269.00 | 1,240.00 | 1,240.00 | 3,720.00 | 17,636 |
| 2024-07-19 | 1,250.00 | 1,277.00 | 1,250.00 | 1,270.00 | 3,810.00 | 15,174 |
| 2024-07-18 | 1,285.00 | 1,319.00 | 1,230.00 | 1,269.00 | 3,807.00 | 28,116 |
| 2024-07-17 | 1,292.00 | 1,299.00 | 1,290.00 | 1,296.00 | 3,888.00 | 9,877 |
| 2024-07-16 | 1,307.00 | 1,322.00 | 1,260.00 | 1,296.00 | 3,888.00 | 8,648 |
| 2024-07-15 | 1,291.00 | 1,322.00 | 1,290.00 | 1,306.00 | 3,918.00 | 6,247 |
| 2024-07-12 | 1,302.00 | 1,316.00 | 1,291.00 | 1,302.00 | 3,906.00 | 8,872 |
| 2024-07-11 | 1,315.00 | 1,319.00 | 1,301.00 | 1,316.00 | 3,948.00 | 7,233 |
| 2024-07-10 | 1,323.00 | 1,323.00 | 1,300.00 | 1,315.00 | 3,945.00 | 7,084 |
| 2024-07-09 | 1,312.00 | 1,337.00 | 1,283.00 | 1,312.00 | 3,936.00 | 12,230 |
| 2024-07-08 | 1,295.00 | 1,295.00 | 1,272.00 | 1,290.00 | 3,870.00 | 13,726 |
| 2024-07-05 | 1,292.00 | 1,310.00 | 1,271.00 | 1,273.00 | 3,819.00 | 27,746 |
| 2024-07-04 | 1,284.00 | 1,319.00 | 1,269.00 | 1,276.00 | 3,828.00 | 19,001 |
| 2024-07-03 | 1,305.00 | 1,305.00 | 1,276.00 | 1,281.00 | 3,843.00 | 17,667 |
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.