Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 938.00 | 949.00 | 930.00 | 938.00 | 2,814.00 | 6,348 |
| 2025-12-23 | 950.00 | 950.00 | 910.00 | 938.00 | 2,814.00 | 26,838 |
| 2025-12-22 | 949.00 | 949.00 | 932.00 | 935.00 | 2,805.00 | 12,738 |
| 2025-12-19 | 937.00 | 938.00 | 929.00 | 932.00 | 2,796.00 | 10,084 |
| 2025-12-18 | 948.00 | 948.00 | 930.00 | 937.00 | 2,811.00 | 8,131 |
| 2025-12-17 | 940.00 | 955.00 | 937.00 | 938.00 | 2,814.00 | 3,733 |
| 2025-12-16 | 955.00 | 955.00 | 939.00 | 940.00 | 2,820.00 | 4,491 |
| 2025-12-15 | 940.00 | 954.00 | 935.00 | 954.00 | 2,862.00 | 5,873 |
| 2025-12-12 | 954.00 | 954.00 | 936.00 | 949.00 | 2,847.00 | 6,347 |
| 2025-12-11 | 949.00 | 950.00 | 932.00 | 949.00 | 2,847.00 | 4,249 |
| 2025-12-10 | 940.00 | 944.00 | 931.00 | 940.00 | 2,820.00 | 4,830 |
| 2025-12-09 | 930.00 | 946.00 | 930.00 | 940.00 | 2,820.00 | 4,624 |
| 2025-12-08 | 945.00 | 945.00 | 930.00 | 935.00 | 2,805.00 | 7,956 |
| 2025-12-05 | 950.00 | 950.00 | 930.00 | 945.00 | 2,835.00 | 552,676 |
| 2025-12-04 | 956.00 | 957.00 | 932.00 | 950.00 | 2,850.00 | 7,883 |
| 2025-12-03 | 950.00 | 958.00 | 936.00 | 956.00 | 2,868.00 | 10,868 |
| 2025-12-02 | 945.00 | 951.00 | 936.00 | 950.00 | 2,850.00 | 8,016 |
| 2025-12-01 | 952.00 | 953.00 | 931.00 | 945.00 | 2,835.00 | 9,786 |
| 2025-11-28 | 907.00 | 945.00 | 907.00 | 945.00 | 2,835.00 | 8,005 |
| 2025-11-27 | 929.00 | 929.00 | 903.00 | 907.00 | 2,721.00 | 8,419 |
| 2025-11-26 | 907.00 | 912.00 | 898.00 | 905.00 | 2,715.00 | 10,712 |
| 2025-11-25 | 901.00 | 910.00 | 890.00 | 890.00 | 2,670.00 | 10,252 |
| 2025-11-24 | 910.00 | 920.00 | 901.00 | 901.00 | 2,703.00 | 15,747 |
| 2025-11-21 | 928.00 | 931.00 | 900.00 | 913.00 | 2,739.00 | 14,151 |
| 2025-11-20 | 935.00 | 945.00 | 928.00 | 930.00 | 2,790.00 | 19,691 |
| 2025-11-19 | 942.00 | 950.00 | 927.00 | 939.00 | 2,817.00 | 11,594 |
| 2025-11-18 | 977.00 | 977.00 | 936.00 | 942.00 | 2,826.00 | 26,839 |
| 2025-11-17 | 951.00 | 957.00 | 935.00 | 951.00 | 2,853.00 | 26,614 |
| 2025-11-14 | 958.00 | 960.00 | 935.00 | 960.00 | 2,880.00 | 11,893 |
| 2025-11-13 | 962.00 | 962.00 | 940.00 | 958.00 | 2,874.00 | 18,432 |
| 2025-11-12 | 956.00 | 971.00 | 945.00 | 963.00 | 2,889.00 | 11,555 |
| 2025-11-11 | 955.00 | 981.00 | 946.00 | 956.00 | 2,868.00 | 25,753 |
| 2025-11-10 | 940.00 | 979.00 | 940.00 | 963.00 | 2,889.00 | 60,771 |
| 2025-11-07 | 954.00 | 969.00 | 934.00 | 941.00 | 2,823.00 | 19,232 |
| 2025-11-06 | 957.00 | 991.00 | 941.00 | 962.00 | 2,886.00 | 15,526 |
| 2025-11-05 | 964.00 | 999.00 | 934.00 | 965.00 | 2,895.00 | 21,125 |
| 2025-11-04 | 1,001.00 | 1,001.00 | 950.00 | 964.00 | 2,892.00 | 31,121 |
| 2025-11-03 | 976.00 | 1,000.00 | 974.00 | 983.00 | 2,949.00 | 32,704 |
| 2025-10-31 | 988.00 | 1,007.00 | 979.00 | 987.00 | 2,961.00 | 18,562 |
| 2025-10-30 | 1,008.00 | 1,013.00 | 975.00 | 988.00 | 2,964.00 | 23,925 |
| 2025-10-29 | 1,003.00 | 1,012.00 | 992.00 | 1,010.00 | 3,030.00 | 19,970 |
| 2025-10-28 | 1,005.00 | 1,008.00 | 989.00 | 1,004.00 | 3,012.00 | 24,250 |
| 2025-10-27 | 1,003.00 | 1,010.00 | 961.00 | 1,005.00 | 3,015.00 | 28,918 |
| 2025-10-24 | 1,009.00 | 1,009.00 | 950.00 | 995.00 | 2,985.00 | 47,657 |
| 2025-10-23 | 950.00 | 1,011.00 | 941.00 | 990.00 | 2,970.00 | 138,067 |
| 2025-10-22 | 1,058.00 | 1,064.00 | 867.00 | 934.00 | 2,802.00 | 378,815 |
| 2025-10-21 | 1,060.00 | 1,070.00 | 1,050.00 | 1,058.00 | 3,174.00 | 12,109 |
| 2025-10-20 | 1,052.00 | 1,157.00 | 1,037.00 | 1,055.00 | 3,165.00 | 156,343 |
| 2025-10-17 | 1,064.00 | 1,071.00 | 1,051.00 | 1,051.00 | 3,153.00 | 14,344 |
| 2025-10-16 | 1,100.00 | 1,100.00 | 1,060.00 | 1,064.00 | 3,192.00 | 16,146 |
| 2025-10-15 | 1,060.00 | 1,087.00 | 1,060.00 | 1,075.00 | 3,225.00 | 6,640 |
| 2025-10-14 | 1,099.00 | 1,109.00 | 1,060.00 | 1,065.00 | 3,195.00 | 29,202 |
| 2025-10-13 | 1,089.00 | 1,114.00 | 1,076.00 | 1,099.00 | 3,297.00 | 36,563 |
| 2025-10-10 | 1,135.00 | 1,135.00 | 1,074.00 | 1,089.00 | 3,267.00 | 28,364 |
| 2025-10-02 | 1,092.00 | 1,104.00 | 1,072.00 | 1,100.00 | 3,300.00 | 11,618 |
| 2025-10-01 | 1,110.00 | 1,114.00 | 1,076.00 | 1,092.00 | 3,276.00 | 10,278 |
| 2025-09-30 | 1,097.00 | 1,115.00 | 1,082.00 | 1,101.00 | 3,303.00 | 9,581 |
| 2025-09-29 | 1,100.00 | 1,115.00 | 1,090.00 | 1,102.00 | 3,306.00 | 17,609 |
| 2025-09-26 | 1,087.00 | 1,097.00 | 1,066.00 | 1,097.00 | 3,291.00 | 10,851 |
| 2025-09-25 | 1,074.00 | 1,087.00 | 1,060.00 | 1,087.00 | 3,261.00 | 16,585 |
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.