Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 530.00 | 535.00 | 523.00 | 529.00 | 1,587.00 | 17,774 |
| 2026-03-25 | 533.00 | 537.00 | 525.00 | 530.00 | 1,590.00 | 18,162 |
| 2026-03-24 | 523.00 | 539.00 | 511.00 | 533.00 | 1,599.00 | 76,284 |
| 2026-03-23 | 536.00 | 536.00 | 510.00 | 523.00 | 1,569.00 | 62,358 |
| 2026-03-20 | 552.00 | 553.00 | 526.00 | 531.00 | 1,593.00 | 112,395 |
| 2026-03-19 | 547.00 | 560.00 | 547.00 | 555.00 | 1,665.00 | 30,137 |
| 2026-03-18 | 541.00 | 595.00 | 535.00 | 547.00 | 1,641.00 | 171,457 |
| 2026-03-17 | 550.00 | 566.00 | 541.00 | 545.00 | 1,635.00 | 78,821 |
| 2026-03-16 | 562.00 | 565.00 | 529.00 | 545.00 | 1,635.00 | 196,499 |
| 2026-03-13 | 604.00 | 653.00 | 531.00 | 562.00 | 1,686.00 | 516,677 |
| 2026-03-12 | 664.00 | 664.00 | 645.00 | 653.00 | 1,959.00 | 16,480 |
| 2026-03-11 | 670.00 | 681.00 | 653.00 | 658.00 | 1,974.00 | 28,717 |
| 2026-03-10 | 637.00 | 686.00 | 637.00 | 675.00 | 2,025.00 | 74,289 |
| 2026-03-09 | 658.00 | 665.00 | 634.00 | 649.00 | 1,947.00 | 31,962 |
| 2026-03-06 | 657.00 | 667.00 | 613.00 | 664.00 | 1,992.00 | 87,828 |
| 2026-03-05 | 679.00 | 685.00 | 650.00 | 657.00 | 1,971.00 | 81,264 |
| 2026-03-04 | 708.00 | 708.00 | 640.00 | 679.00 | 2,037.00 | 60,125 |
| 2026-03-03 | 725.00 | 733.00 | 708.00 | 713.00 | 2,139.00 | 34,005 |
| 2026-02-27 | 750.00 | 750.00 | 715.00 | 725.00 | 2,175.00 | 63,221 |
| 2026-02-26 | 776.00 | 781.00 | 730.00 | 750.00 | 2,250.00 | 81,865 |
| 2026-02-25 | 784.00 | 790.00 | 770.00 | 776.00 | 2,328.00 | 40,881 |
| 2026-02-24 | 740.00 | 813.00 | 731.00 | 784.00 | 2,352.00 | 182,001 |
| 2026-02-23 | 797.00 | 797.00 | 718.00 | 740.00 | 2,220.00 | 144,585 |
| 2026-02-20 | 873.00 | 873.00 | 780.00 | 798.00 | 2,394.00 | 162,269 |
| 2026-02-19 | 895.00 | 907.00 | 839.00 | 873.00 | 2,619.00 | 101,700 |
| 2026-02-13 | 925.00 | 925.00 | 885.00 | 895.00 | 2,685.00 | 48,553 |
| 2026-02-12 | 918.00 | 922.00 | 902.00 | 916.00 | 2,748.00 | 15,383 |
| 2026-02-11 | 918.00 | 926.00 | 907.00 | 918.00 | 2,754.00 | 11,801 |
| 2026-02-10 | 919.00 | 920.00 | 902.00 | 918.00 | 2,754.00 | 16,408 |
| 2026-02-09 | 934.00 | 934.00 | 915.00 | 919.00 | 2,757.00 | 14,387 |
| 2026-02-06 | 934.00 | 934.00 | 900.00 | 934.00 | 2,802.00 | 20,306 |
| 2026-02-05 | 950.00 | 953.00 | 923.00 | 934.00 | 2,802.00 | 15,544 |
| 2026-02-04 | 934.00 | 970.00 | 926.00 | 947.00 | 2,841.00 | 49,136 |
| 2026-02-03 | 914.00 | 939.00 | 904.00 | 939.00 | 2,817.00 | 24,052 |
| 2026-02-02 | 928.00 | 928.00 | 903.00 | 917.00 | 2,751.00 | 7,047 |
| 2026-01-30 | 931.00 | 949.00 | 909.00 | 932.00 | 2,796.00 | 10,643 |
| 2026-01-29 | 938.00 | 948.00 | 898.00 | 931.00 | 2,793.00 | 27,106 |
| 2026-01-28 | 939.00 | 947.00 | 912.00 | 938.00 | 2,814.00 | 28,063 |
| 2026-01-27 | 897.00 | 947.00 | 890.00 | 939.00 | 2,817.00 | 48,212 |
| 2026-01-26 | 879.00 | 904.00 | 869.00 | 902.00 | 2,706.00 | 33,302 |
| 2026-01-23 | 840.00 | 885.00 | 833.00 | 877.00 | 2,631.00 | 52,183 |
| 2026-01-22 | 840.00 | 850.00 | 829.00 | 833.00 | 2,499.00 | 20,196 |
| 2026-01-21 | 850.00 | 859.00 | 820.00 | 840.00 | 2,520.00 | 20,389 |
| 2026-01-20 | 850.00 | 850.00 | 835.00 | 850.00 | 2,550.00 | 5,993 |
| 2026-01-19 | 841.00 | 847.00 | 837.00 | 844.00 | 2,532.00 | 19,482 |
| 2026-01-16 | 869.00 | 879.00 | 836.00 | 841.00 | 2,523.00 | 49,252 |
| 2026-01-15 | 881.00 | 881.00 | 869.00 | 869.00 | 2,607.00 | 21,005 |
| 2026-01-14 | 885.00 | 885.00 | 874.00 | 884.00 | 2,652.00 | 8,958 |
| 2026-01-13 | 889.00 | 889.00 | 870.00 | 882.00 | 2,646.00 | 24,106 |
| 2026-01-12 | 875.00 | 881.00 | 872.00 | 877.00 | 2,631.00 | 8,377 |
| 2026-01-09 | 885.00 | 886.00 | 863.00 | 883.00 | 2,649.00 | 18,721 |
| 2026-01-08 | 881.00 | 883.00 | 875.00 | 882.00 | 2,646.00 | 17,648 |
| 2026-01-07 | 920.00 | 920.00 | 877.00 | 881.00 | 2,643.00 | 26,556 |
| 2026-01-06 | 899.00 | 907.00 | 894.00 | 898.00 | 2,694.00 | 10,826 |
| 2026-01-05 | 925.00 | 925.00 | 886.00 | 905.00 | 2,715.00 | 11,880 |
| 2026-01-02 | 917.00 | 931.00 | 911.00 | 915.00 | 2,745.00 | 17,449 |
| 2025-12-30 | 913.00 | 924.00 | 908.00 | 917.00 | 2,751.00 | 9,110 |
| 2025-12-29 | 922.00 | 922.00 | 909.00 | 913.00 | 2,739.00 | 12,317 |
| 2025-12-26 | 938.00 | 943.00 | 920.00 | 922.00 | 2,766.00 | 5,882 |
| 2025-12-24 | 938.00 | 949.00 | 930.00 | 938.00 | 2,814.00 | 6,348 |
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.