Barunson Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,290.00 | 1,292.00 | 1,250.00 | 1,268.00 | 3,804.00 | 67,020 |
| 2025-06-30 | 1,250.00 | 1,292.00 | 1,223.00 | 1,290.00 | 3,870.00 | 130,630 |
| 2025-06-27 | 1,224.00 | 1,292.00 | 1,224.00 | 1,261.00 | 3,783.00 | 129,253 |
| 2025-06-26 | 1,266.00 | 1,284.00 | 1,205.00 | 1,239.00 | 3,717.00 | 171,205 |
| 2025-06-25 | 1,331.00 | 1,350.00 | 1,275.00 | 1,284.00 | 3,852.00 | 152,646 |
| 2025-06-24 | 1,456.00 | 1,550.00 | 1,300.00 | 1,331.00 | 3,993.00 | 719,240 |
| 2025-06-23 | 1,510.00 | 1,585.00 | 1,425.00 | 1,447.00 | 4,341.00 | 2,207,315 |
| 2025-06-20 | 1,085.00 | 1,410.00 | 1,085.00 | 1,410.00 | 4,230.00 | 706,567 |
| 2025-06-19 | 1,036.00 | 1,118.00 | 1,010.00 | 1,085.00 | 3,255.00 | 64,202 |
| 2025-06-18 | 1,050.00 | 1,057.00 | 1,014.00 | 1,036.00 | 3,108.00 | 23,572 |
| 2025-06-17 | 1,075.00 | 1,092.00 | 1,003.00 | 1,059.00 | 3,177.00 | 50,079 |
| 2025-06-16 | 1,054.00 | 1,126.00 | 1,040.00 | 1,094.00 | 3,282.00 | 55,535 |
| 2025-06-13 | 1,089.00 | 1,193.00 | 1,075.00 | 1,100.00 | 3,300.00 | 141,938 |
| 2025-06-12 | 1,025.00 | 1,119.00 | 1,004.00 | 1,090.00 | 3,270.00 | 111,519 |
| 2025-06-11 | 1,058.00 | 1,060.00 | 980.00 | 1,035.00 | 3,105.00 | 107,893 |
| 2025-06-10 | 1,000.00 | 1,188.00 | 992.00 | 1,058.00 | 3,174.00 | 647,968 |
| 2025-06-09 | 950.00 | 1,019.00 | 950.00 | 1,012.00 | 3,036.00 | 78,790 |
| 2025-06-05 | 919.00 | 945.00 | 919.00 | 943.00 | 2,829.00 | 34,734 |
| 2025-06-04 | 892.00 | 919.00 | 891.00 | 916.00 | 2,748.00 | 14,954 |
| 2025-06-02 | 883.00 | 892.00 | 881.00 | 891.00 | 2,673.00 | 13,805 |
| 2025-05-30 | 877.00 | 884.00 | 869.00 | 880.00 | 2,640.00 | 11,720 |
| 2025-05-29 | 889.00 | 894.00 | 877.00 | 877.00 | 2,631.00 | 16,949 |
| 2025-05-28 | 892.00 | 897.00 | 881.00 | 889.00 | 2,667.00 | 14,893 |
| 2025-05-27 | 871.00 | 893.00 | 871.00 | 892.00 | 2,676.00 | 11,302 |
| 2025-05-26 | 887.00 | 888.00 | 859.00 | 871.00 | 2,613.00 | 17,675 |
| 2025-05-23 | 901.00 | 904.00 | 887.00 | 887.00 | 2,661.00 | 10,999 |
| 2025-05-22 | 894.00 | 901.00 | 890.00 | 901.00 | 2,703.00 | 21,275 |
| 2025-05-21 | 886.00 | 899.00 | 883.00 | 890.00 | 2,670.00 | 11,764 |
| 2025-05-20 | 888.00 | 898.00 | 885.00 | 885.00 | 2,655.00 | 28,708 |
| 2025-05-19 | 856.00 | 888.00 | 856.00 | 888.00 | 2,664.00 | 41,366 |
| 2025-05-16 | 841.00 | 864.00 | 829.00 | 856.00 | 2,568.00 | 32,389 |
| 2025-05-15 | 826.00 | 841.00 | 826.00 | 841.00 | 2,523.00 | 14,193 |
| 2025-05-14 | 813.00 | 827.00 | 813.00 | 826.00 | 2,478.00 | 16,225 |
| 2025-05-13 | 836.00 | 836.00 | 800.00 | 801.00 | 2,403.00 | 32,947 |
| 2025-05-12 | 831.00 | 831.00 | 817.00 | 817.00 | 2,451.00 | 21,318 |
| 2025-05-09 | 841.00 | 850.00 | 821.00 | 831.00 | 2,493.00 | 16,766 |
| 2025-05-08 | 830.00 | 846.00 | 830.00 | 841.00 | 2,523.00 | 27,233 |
| 2025-05-07 | 828.00 | 831.00 | 818.00 | 830.00 | 2,490.00 | 4,197 |
| 2025-05-02 | 812.00 | 829.00 | 812.00 | 827.00 | 2,481.00 | 11,399 |
| 2025-04-30 | 830.00 | 830.00 | 801.00 | 812.00 | 2,436.00 | 36,154 |
| 2025-04-29 | 820.00 | 829.00 | 820.00 | 821.00 | 2,463.00 | 6,478 |
| 2025-04-28 | 804.00 | 820.00 | 804.00 | 820.00 | 2,460.00 | 13,139 |
| 2025-04-25 | 822.00 | 823.00 | 803.00 | 803.00 | 2,409.00 | 15,853 |
| 2025-04-24 | 813.00 | 820.00 | 813.00 | 818.00 | 2,454.00 | 8,092 |
| 2025-04-23 | 813.00 | 823.00 | 810.00 | 813.00 | 2,439.00 | 7,267 |
| 2025-04-22 | 810.00 | 818.00 | 810.00 | 813.00 | 2,439.00 | 12,812 |
| 2025-04-21 | 811.00 | 820.00 | 805.00 | 810.00 | 2,430.00 | 5,063 |
| 2025-04-18 | 822.00 | 822.00 | 809.00 | 817.00 | 2,451.00 | 11,923 |
| 2025-04-17 | 801.00 | 822.00 | 801.00 | 819.00 | 2,457.00 | 24,805 |
| 2025-04-16 | 799.00 | 823.00 | 799.00 | 822.00 | 2,466.00 | 13,349 |
| 2025-04-15 | 799.00 | 805.00 | 793.00 | 804.00 | 2,412.00 | 9,720 |
| 2025-04-14 | 800.00 | 809.00 | 791.00 | 795.00 | 2,385.00 | 8,365 |
| 2025-04-11 | 777.00 | 800.00 | 777.00 | 799.00 | 2,397.00 | 12,758 |
| 2025-04-10 | 757.00 | 789.00 | 755.00 | 777.00 | 2,331.00 | 11,643 |
| 2025-04-09 | 754.00 | 765.00 | 749.00 | 750.00 | 2,250.00 | 11,758 |
| 2025-04-08 | 752.00 | 763.00 | 746.00 | 754.00 | 2,262.00 | 11,583 |
| 2025-04-07 | 800.00 | 800.00 | 751.00 | 752.00 | 2,256.00 | 12,389 |
| 2025-04-04 | 779.00 | 781.00 | 757.00 | 779.00 | 2,337.00 | 22,988 |
| 2025-04-03 | 779.00 | 788.00 | 770.00 | 781.00 | 2,343.00 | 13,445 |
| 2025-04-02 | 818.00 | 820.00 | 788.00 | 792.00 | 2,376.00 | 14,854 |
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.