Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,164.00 | 1,252.00 | 1,150.00 | 1,195.00 | 1,195.00 | 21,734 |
| 2026-10-21 | 1,232.00 | 1,232.00 | 1,153.00 | 1,159.00 | 1,159.00 | 17,949 |
| 2026-10-20 | 1,220.00 | 1,250.00 | 1,216.00 | 1,232.00 | 1,232.00 | 2,159 |
| 2026-10-19 | 1,203.00 | 1,240.00 | 1,179.00 | 1,240.00 | 1,240.00 | 9,810 |
| 2026-10-16 | 1,217.00 | 1,218.00 | 1,151.00 | 1,180.00 | 1,180.00 | 14,543 |
| 2026-10-15 | 1,236.00 | 1,236.00 | 1,155.00 | 1,218.00 | 1,218.00 | 32,475 |
| 2026-10-14 | 1,240.00 | 1,248.00 | 1,210.00 | 1,248.00 | 1,248.00 | 32,919 |
| 2026-10-13 | 1,267.00 | 1,270.00 | 1,211.00 | 1,248.00 | 1,248.00 | 14,374 |
| 2026-10-12 | 1,270.00 | 1,289.00 | 1,245.00 | 1,279.00 | 1,279.00 | 9,810 |
| 2026-10-08 | 1,266.00 | 1,275.00 | 1,206.00 | 1,270.00 | 1,270.00 | 12,102 |
| 2026-10-07 | 1,291.00 | 1,291.00 | 1,266.00 | 1,288.00 | 1,288.00 | 7,741 |
| 2026-10-06 | 1,279.00 | 1,294.00 | 1,260.00 | 1,291.00 | 1,291.00 | 8,337 |
| 2026-10-02 | 1,301.00 | 1,301.00 | 1,250.00 | 1,291.00 | 1,291.00 | 26,555 |
| 2026-10-01 | 1,282.00 | 1,303.00 | 1,245.00 | 1,300.00 | 1,300.00 | 28,957 |
| 2026-09-30 | 1,312.00 | 1,312.00 | 1,263.00 | 1,293.00 | 1,293.00 | 1,709 |
| 2026-09-29 | 1,283.00 | 1,285.00 | 1,250.00 | 1,276.00 | 1,276.00 | 10,731 |
| 2026-09-28 | 1,316.00 | 1,327.00 | 1,270.00 | 1,288.00 | 1,288.00 | 21,742 |
| 2026-09-23 | 1,308.00 | 1,329.00 | 1,278.00 | 1,327.00 | 1,327.00 | 9,301 |
| 2026-09-22 | 1,280.00 | 1,343.00 | 1,278.00 | 1,308.00 | 1,308.00 | 9,992 |
| 2026-09-21 | 1,301.00 | 1,347.00 | 1,250.00 | 1,270.00 | 1,270.00 | 15,930 |
| 2026-09-18 | 1,314.00 | 1,330.00 | 1,275.00 | 1,301.00 | 1,301.00 | 22,174 |
| 2026-09-17 | 1,357.00 | 1,358.00 | 1,280.00 | 1,314.00 | 1,314.00 | 32,906 |
| 2026-09-16 | 1,384.00 | 1,384.00 | 1,320.00 | 1,357.00 | 1,357.00 | 19,673 |
| 2026-09-15 | 1,388.00 | 1,389.00 | 1,351.00 | 1,384.00 | 1,384.00 | 5,099 |
| 2026-09-14 | 1,384.00 | 1,426.00 | 1,344.00 | 1,388.00 | 1,388.00 | 4,069 |
| 2026-09-11 | 1,397.00 | 1,497.00 | 1,364.00 | 1,382.00 | 1,382.00 | 7,400 |
| 2026-09-10 | 1,410.00 | 1,413.00 | 1,357.00 | 1,397.00 | 1,397.00 | 10,858 |
| 2026-09-09 | 1,400.00 | 1,428.00 | 1,384.00 | 1,410.00 | 1,410.00 | 6,617 |
| 2026-09-08 | 1,432.00 | 1,436.00 | 1,379.00 | 1,400.00 | 1,400.00 | 6,499 |
| 2026-09-07 | 1,455.00 | 1,455.00 | 1,399.00 | 1,432.00 | 1,432.00 | 12,597 |
| 2026-09-04 | 1,389.00 | 1,434.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2,200 |
| 2026-09-03 | 1,375.00 | 1,391.00 | 1,350.00 | 1,389.00 | 1,389.00 | 5,210 |
| 2026-09-02 | 1,375.00 | 1,481.00 | 1,345.00 | 1,387.00 | 1,387.00 | 10,214 |
| 2026-09-01 | 1,403.00 | 1,419.00 | 1,350.00 | 1,375.00 | 1,375.00 | 5,236 |
| 2026-08-31 | 1,425.00 | 1,443.00 | 1,383.00 | 1,403.00 | 1,403.00 | 23,277 |
| 2026-08-28 | 1,429.00 | 1,447.00 | 1,403.00 | 1,425.00 | 1,425.00 | 11,378 |
| 2026-08-27 | 1,435.00 | 1,500.00 | 1,403.00 | 1,429.00 | 1,429.00 | 11,425 |
| 2026-08-26 | 1,467.00 | 1,473.00 | 1,415.00 | 1,433.00 | 1,433.00 | 22,884 |
| 2026-08-25 | 1,422.00 | 1,473.00 | 1,396.00 | 1,467.00 | 1,467.00 | 31,364 |
| 2026-08-24 | 1,460.00 | 1,475.00 | 1,426.00 | 1,471.00 | 1,471.00 | 6,671 |
| 2026-08-21 | 1,488.00 | 1,492.00 | 1,360.00 | 1,476.00 | 1,476.00 | 21,912 |
| 2026-08-20 | 1,528.00 | 1,670.00 | 1,436.00 | 1,480.00 | 1,480.00 | 53,156 |
| 2026-08-19 | 1,487.00 | 1,488.00 | 1,436.00 | 1,479.00 | 1,479.00 | 7,940 |
| 2026-08-18 | 1,492.00 | 1,492.00 | 1,406.00 | 1,487.00 | 1,487.00 | 41,612 |
| 2026-08-14 | 1,512.00 | 1,512.00 | 1,420.00 | 1,492.00 | 1,492.00 | 28,392 |
| 2026-08-13 | 1,546.00 | 1,628.00 | 1,413.00 | 1,512.00 | 1,512.00 | 32,968 |
| 2026-08-12 | 1,496.00 | 1,625.00 | 1,390.00 | 1,546.00 | 1,546.00 | 58,526 |
| 2026-08-11 | 1,449.00 | 1,575.00 | 1,440.00 | 1,495.00 | 1,495.00 | 16,168 |
| 2026-08-10 | 1,437.00 | 1,460.00 | 1,376.00 | 1,456.00 | 1,456.00 | 22,542 |
| 2026-08-07 | 1,388.00 | 1,418.00 | 1,371.00 | 1,410.00 | 1,410.00 | 13,135 |
| 2026-08-06 | 1,405.00 | 1,411.00 | 1,364.00 | 1,389.00 | 1,389.00 | 17,842 |
| 2026-08-05 | 1,385.00 | 1,429.00 | 1,385.00 | 1,419.00 | 1,419.00 | 22,376 |
| 2026-08-04 | 1,370.00 | 1,430.00 | 1,353.00 | 1,384.00 | 1,384.00 | 17,960 |
| 2026-08-03 | 1,371.00 | 1,396.00 | 1,347.00 | 1,382.00 | 1,382.00 | 17,384 |
| 2026-07-31 | 1,338.00 | 1,378.00 | 1,320.00 | 1,371.00 | 1,371.00 | 16,589 |
| 2026-07-30 | 1,396.00 | 1,396.00 | 1,304.00 | 1,347.00 | 1,347.00 | 33,844 |
| 2026-07-29 | 1,425.00 | 1,469.00 | 1,310.00 | 1,366.00 | 1,366.00 | 32,626 |
| 2026-07-28 | 1,750.00 | 1,750.00 | 1,432.00 | 1,432.00 | 1,432.00 | 295,651 |
| 2026-07-27 | 1,600.00 | 1,777.00 | 1,364.00 | 1,750.00 | 1,750.00 | 322,718 |
| 2026-07-24 | 1,479.00 | 1,632.00 | 1,265.00 | 1,528.00 | 1,528.00 | 1,114,046 |
Page 1 of 4 · 227 trading daysOlder →
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.