Barunson Co., Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 988.00
-22.00 (-2.18%)
At close: Oct 30, 2025
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,008.00 | 1,013.00 | 975.00 | 988.00 | 988.00 | -2.18% | 71,721 |
| Oct 29, 2025 | 1,003.00 | 1,012.00 | 992.00 | 1,010.00 | 1,010.00 | 0.60% | 59,911 |
| Oct 28, 2025 | 1,005.00 | 1,008.00 | 989.00 | 1,004.00 | 1,004.00 | -0.10% | 72,749 |
| Oct 27, 2025 | 1,003.00 | 1,010.00 | 961.00 | 1,005.00 | 1,005.00 | 1.01% | 86,754 |
| Oct 24, 2025 | 1,009.00 | 1,009.00 | 950.00 | 995.00 | 995.00 | 0.51% | 142,971 |
| Oct 23, 2025 | 950.00 | 1,011.00 | 941.00 | 990.00 | 990.00 | 6.00% | 414,202 |
| Oct 22, 2025 | 1,058.00 | 1,064.00 | 867.00 | 934.00 | 934.00 | -11.72% | 1,136,444 |
| Oct 21, 2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.28% | 36,328 |
| Oct 20, 2025 | 1,052.00 | 1,157.00 | 1,037.00 | 1,055.00 | 1,055.00 | 0.38% | 469,028 |
| Oct 17, 2025 | 1,064.00 | 1,071.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.22% | 43,033 |
| Oct 16, 2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,064.00 | 1,064.00 | -1.02% | 48,438 |
| Oct 15, 2025 | 1,060.00 | 1,087.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.94% | 19,919 |
| Oct 14, 2025 | 1,099.00 | 1,109.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.09% | 87,605 |
| Oct 13, 2025 | 1,089.00 | 1,114.00 | 1,076.00 | 1,099.00 | 1,099.00 | 0.92% | 109,689 |
| Oct 10, 2025 | 1,135.00 | 1,135.00 | 1,074.00 | 1,089.00 | 1,089.00 | -1.00% | 85,092 |
| Oct 2, 2025 | 1,092.00 | 1,104.00 | 1,072.00 | 1,100.00 | 1,100.00 | 0.73% | 34,855 |
| Oct 1, 2025 | 1,110.00 | 1,114.00 | 1,076.00 | 1,092.00 | 1,092.00 | -0.82% | 30,833 |
| Sep 30, 2025 | 1,097.00 | 1,115.00 | 1,082.00 | 1,101.00 | 1,101.00 | -0.09% | 28,742 |
| Sep 29, 2025 | 1,100.00 | 1,115.00 | 1,090.00 | 1,102.00 | 1,102.00 | 0.46% | 52,828 |
| Sep 26, 2025 | 1,087.00 | 1,097.00 | 1,066.00 | 1,097.00 | 1,097.00 | 0.92% | 32,554 |
| Sep 25, 2025 | 1,074.00 | 1,087.00 | 1,060.00 | 1,087.00 | 1,087.00 | 1.21% | 49,755 |
| Sep 24, 2025 | 1,097.00 | 1,097.00 | 1,070.00 | 1,074.00 | 1,074.00 | -2.10% | 66,379 |
| Sep 23, 2025 | 1,099.00 | 1,100.00 | 1,090.00 | 1,097.00 | 1,097.00 | -0.27% | 23,182 |
| Sep 22, 2025 | 1,104.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.26% | 39,596 |
| Sep 19, 2025 | 1,129.00 | 1,129.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.80% | 18,601 |
| Sep 18, 2025 | 1,119.00 | 1,124.00 | 1,092.00 | 1,123.00 | 1,123.00 | 2.46% | 39,071 |
| Sep 17, 2025 | 1,106.00 | 1,107.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.90% | 103,392 |
| Sep 16, 2025 | 1,106.00 | 1,119.00 | 1,101.00 | 1,106.00 | 1,106.00 | - | 38,931 |
| Sep 15, 2025 | 1,124.00 | 1,124.00 | 1,095.00 | 1,106.00 | 1,106.00 | -1.60% | 103,510 |
| Sep 12, 2025 | 1,116.00 | 1,130.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.35% | 60,939 |
| Sep 11, 2025 | 1,139.00 | 1,139.00 | 1,116.00 | 1,128.00 | 1,128.00 | -0.97% | 55,493 |
| Sep 10, 2025 | 1,129.00 | 1,145.00 | 1,125.00 | 1,139.00 | 1,139.00 | 1.24% | 121,740 |
| Sep 9, 2025 | 1,112.00 | 1,130.00 | 1,096.00 | 1,125.00 | 1,125.00 | 1.17% | 65,772 |
| Sep 8, 2025 | 1,128.00 | 1,128.00 | 1,095.00 | 1,112.00 | 1,112.00 | -1.42% | 55,682 |
| Sep 5, 2025 | 1,139.00 | 1,140.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.79% | 25,449 |
| Sep 4, 2025 | 1,125.00 | 1,137.00 | 1,120.00 | 1,137.00 | 1,137.00 | 1.34% | 23,753 |
| Sep 3, 2025 | 1,111.00 | 1,140.00 | 1,100.00 | 1,122.00 | 1,122.00 | 0.99% | 52,385 |
| Sep 2, 2025 | 1,096.00 | 1,129.00 | 1,090.00 | 1,111.00 | 1,111.00 | 1.37% | 52,552 |
| Sep 1, 2025 | 1,140.00 | 1,140.00 | 1,094.00 | 1,096.00 | 1,096.00 | -3.94% | 114,346 |
| Aug 29, 2025 | 1,176.00 | 1,177.00 | 1,124.00 | 1,141.00 | 1,141.00 | -2.89% | 109,903 |
| Aug 28, 2025 | 1,169.00 | 1,187.00 | 1,163.00 | 1,175.00 | 1,175.00 | -0.25% | 66,141 |
| Aug 27, 2025 | 1,180.00 | 1,185.00 | 1,167.00 | 1,178.00 | 1,178.00 | -0.59% | 29,051 |
| Aug 26, 2025 | 1,171.00 | 1,199.00 | 1,171.00 | 1,185.00 | 1,185.00 | 0.08% | 32,536 |
| Aug 25, 2025 | 1,185.00 | 1,191.00 | 1,171.00 | 1,184.00 | 1,184.00 | -0.08% | 71,021 |
| Aug 22, 2025 | 1,190.00 | 1,191.00 | 1,177.00 | 1,185.00 | 1,185.00 | -0.50% | 33,954 |
| Aug 21, 2025 | 1,168.00 | 1,208.00 | 1,161.00 | 1,191.00 | 1,191.00 | 1.97% | 49,199 |
| Aug 20, 2025 | 1,193.00 | 1,193.00 | 1,145.00 | 1,168.00 | 1,168.00 | -2.18% | 171,949 |
| Aug 19, 2025 | 1,185.00 | 1,236.00 | 1,180.00 | 1,194.00 | 1,194.00 | 0.67% | 189,062 |
| Aug 18, 2025 | 1,213.00 | 1,220.00 | 1,161.00 | 1,186.00 | 1,186.00 | -2.63% | 263,106 |
| Aug 14, 2025 | 1,236.00 | 1,245.00 | 1,215.00 | 1,218.00 | 1,218.00 | -1.46% | 109,727 |