Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,153.00 | 1,249.00 | 1,130.00 | 1,176.00 | 1,176.00 | 16,423 |
| 2026-07-21 | 1,305.00 | 1,306.00 | 1,113.00 | 1,153.00 | 1,153.00 | 41,107 |
| 2026-07-20 | 1,179.00 | 1,343.00 | 1,179.00 | 1,309.00 | 1,309.00 | 111,679 |
| 2026-07-16 | 1,210.00 | 1,316.00 | 1,180.00 | 1,196.00 | 1,196.00 | 59,993 |
| 2026-07-15 | 1,299.00 | 1,299.00 | 1,191.00 | 1,191.00 | 1,191.00 | 29,770 |
| 2026-07-14 | 1,261.00 | 1,553.00 | 1,122.00 | 1,234.00 | 1,234.00 | 331,080 |
| 2026-07-13 | 1,270.00 | 1,270.00 | 1,102.00 | 1,270.00 | 1,270.00 | 44,802 |
| 2026-07-10 | 1,080.00 | 1,266.00 | 1,080.00 | 1,265.00 | 1,265.00 | 82,661 |
| 2026-07-09 | 1,021.00 | 1,121.00 | 1,021.00 | 1,099.00 | 1,099.00 | 24,267 |
| 2026-07-08 | 1,067.00 | 1,098.00 | 1,035.00 | 1,042.00 | 1,042.00 | 27,004 |
| 2026-07-07 | 1,077.00 | 1,123.00 | 1,027.00 | 1,077.00 | 1,077.00 | 54,266 |
| 2026-07-06 | 1,000.00 | 1,150.00 | 1,000.00 | 1,077.00 | 1,077.00 | 87,463 |
| 2026-07-03 | 977.00 | 1,000.00 | 920.00 | 985.00 | 985.00 | 13,752 |
| 2026-07-02 | 994.00 | 995.00 | 934.00 | 984.00 | 984.00 | 28,667 |
| 2026-07-01 | 1,076.00 | 1,092.00 | 921.00 | 996.00 | 996.00 | 165,413 |
| 2026-06-30 | 915.00 | 1,150.00 | 915.00 | 1,101.00 | 1,101.00 | 247,729 |
| 2026-06-29 | 879.00 | 923.00 | 830.00 | 907.00 | 907.00 | 26,992 |
| 2026-06-26 | 916.00 | 916.00 | 801.00 | 879.00 | 879.00 | 38,366 |
| 2026-06-25 | 866.00 | 950.00 | 866.00 | 898.00 | 898.00 | 58,697 |
| 2026-06-24 | 844.00 | 919.00 | 829.00 | 866.00 | 866.00 | 90,542 |
| 2026-06-23 | 999.00 | 1,000.00 | 828.00 | 889.00 | 889.00 | 79,003 |
| 2026-06-22 | 997.00 | 1,022.00 | 961.00 | 1,008.00 | 1,008.00 | 46,446 |
| 2026-06-19 | 1,171.00 | 1,172.00 | 948.00 | 1,000.00 | 1,000.00 | 124,813 |
| 2026-06-18 | 1,263.00 | 1,263.00 | 1,137.00 | 1,171.00 | 1,171.00 | 30,054 |
| 2026-06-17 | 1,276.00 | 1,276.00 | 1,233.00 | 1,263.00 | 1,263.00 | 25,373 |
| 2026-06-16 | 1,308.00 | 1,308.00 | 1,235.00 | 1,285.00 | 1,285.00 | 30,380 |
| 2026-06-15 | 1,332.00 | 1,332.00 | 1,261.00 | 1,278.00 | 1,278.00 | 50,761 |
| 2026-06-12 | 1,342.00 | 1,366.00 | 1,276.00 | 1,292.00 | 1,292.00 | 102,708 |
| 2026-06-11 | 1,480.00 | 1,480.00 | 1,256.00 | 1,336.00 | 1,336.00 | 105,006 |
| 2026-06-10 | 1,405.00 | 1,500.00 | 1,330.00 | 1,426.00 | 1,426.00 | 81,188 |
| 2026-06-09 | 1,408.00 | 1,502.00 | 1,353.00 | 1,405.00 | 1,405.00 | 114,142 |
| 2026-06-08 | 1,665.00 | 1,665.00 | 1,364.00 | 1,407.00 | 1,407.00 | 137,626 |
| 2026-06-05 | 1,630.00 | 1,753.00 | 1,621.00 | 1,665.00 | 1,665.00 | 45,867 |
| 2026-06-04 | 1,750.00 | 1,792.00 | 1,630.00 | 1,630.00 | 1,630.00 | 75,358 |
| 2026-06-02 | 1,700.00 | 1,950.00 | 1,700.00 | 1,744.00 | 1,744.00 | 189,102 |
| 2026-06-01 | 1,920.00 | 1,958.00 | 1,678.00 | 1,700.00 | 1,700.00 | 76,123 |
| 2026-05-29 | 1,786.00 | 2,100.00 | 1,779.00 | 1,900.00 | 1,900.00 | 337,751 |
| 2026-05-28 | 1,696.00 | 1,901.00 | 1,676.00 | 1,785.00 | 1,785.00 | 260,951 |
| 2026-05-27 | 1,890.00 | 1,895.00 | 1,651.00 | 1,666.00 | 1,666.00 | 131,054 |
| 2026-05-26 | 1,990.00 | 2,040.00 | 1,895.00 | 1,895.00 | 1,895.00 | 219,309 |
| 2026-05-22 | 2,115.00 | 2,145.00 | 1,967.00 | 1,990.00 | 1,990.00 | 329,208 |
| 2026-05-21 | 2,030.00 | 2,430.00 | 1,949.00 | 2,115.00 | 2,115.00 | 2,755,077 |
| 2026-05-20 | 2,975.00 | 2,975.00 | 1,830.00 | 2,095.00 | 2,095.00 | 10,061,970 |
| 2026-05-19 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 197,447 |
| 2026-05-18 | 1,792.00 | 1,808.00 | 1,552.00 | 1,765.00 | 1,765.00 | 178,532 |
| 2026-05-15 | 1,707.00 | 1,950.00 | 1,671.00 | 1,783.00 | 1,783.00 | 633,328 |
| 2026-05-14 | 1,548.00 | 1,940.00 | 1,548.00 | 1,652.00 | 1,652.00 | 628,271 |
| 2026-05-13 | 1,581.00 | 1,581.00 | 1,517.00 | 1,552.00 | 1,552.00 | 74,543 |
| 2026-05-12 | 1,686.00 | 1,814.00 | 1,506.00 | 1,583.00 | 1,583.00 | 254,666 |
| 2026-04-10 | 529.00 | 596.00 | 515.00 | 561.00 | 1,683.00 | 299,304 |
| 2026-04-09 | 530.00 | 536.00 | 500.00 | 500.00 | 1,500.00 | 29,512 |
| 2026-04-08 | 510.00 | 533.00 | 507.00 | 529.00 | 1,587.00 | 36,281 |
| 2026-04-07 | 526.00 | 530.00 | 508.00 | 515.00 | 1,545.00 | 22,223 |
| 2026-04-06 | 538.00 | 539.00 | 518.00 | 526.00 | 1,578.00 | 30,891 |
| 2026-04-03 | 530.00 | 540.00 | 530.00 | 538.00 | 1,614.00 | 18,441 |
| 2026-04-02 | 542.00 | 542.00 | 523.00 | 532.00 | 1,596.00 | 19,175 |
| 2026-04-01 | 541.00 | 542.00 | 517.00 | 542.00 | 1,626.00 | 33,261 |
| 2026-03-31 | 525.00 | 525.00 | 500.00 | 510.00 | 1,530.00 | 26,304 |
| 2026-03-30 | 532.00 | 537.00 | 503.00 | 525.00 | 1,575.00 | 35,184 |
| 2026-03-27 | 529.00 | 560.00 | 528.00 | 537.00 | 1,611.00 | 59,892 |
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.