Barunson Co., Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 916.00
-2.00 (-0.22%)
At close: Feb 12, 2026
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 925.00 | 925.00 | 885.00 | 895.00 | 895.00 | -2.29% | 145,659 |
| Feb 12, 2026 | 918.00 | 922.00 | 902.00 | 916.00 | 916.00 | -0.22% | 46,148 |
| Feb 11, 2026 | 918.00 | 926.00 | 907.00 | 918.00 | 918.00 | - | 35,403 |
| Feb 10, 2026 | 919.00 | 920.00 | 902.00 | 918.00 | 918.00 | -0.11% | 49,225 |
| Feb 9, 2026 | 934.00 | 934.00 | 915.00 | 919.00 | 919.00 | -1.61% | 43,162 |
| Feb 6, 2026 | 934.00 | 934.00 | 900.00 | 934.00 | 934.00 | - | 60,919 |
| Feb 5, 2026 | 950.00 | 953.00 | 923.00 | 934.00 | 934.00 | -1.37% | 46,631 |
| Feb 4, 2026 | 934.00 | 970.00 | 926.00 | 947.00 | 947.00 | 0.85% | 147,409 |
| Feb 3, 2026 | 914.00 | 939.00 | 904.00 | 939.00 | 939.00 | 2.40% | 72,156 |
| Feb 2, 2026 | 928.00 | 928.00 | 903.00 | 917.00 | 917.00 | -1.61% | 21,141 |
| Jan 30, 2026 | 931.00 | 949.00 | 909.00 | 932.00 | 932.00 | 0.11% | 31,848 |
| Jan 29, 2026 | 938.00 | 948.00 | 898.00 | 931.00 | 931.00 | -0.75% | 81,318 |
| Jan 28, 2026 | 939.00 | 947.00 | 912.00 | 938.00 | 938.00 | -0.11% | 84,188 |
| Jan 27, 2026 | 897.00 | 947.00 | 890.00 | 939.00 | 939.00 | 4.10% | 144,635 |
| Jan 26, 2026 | 879.00 | 904.00 | 869.00 | 902.00 | 902.00 | 2.85% | 99,706 |
| Jan 23, 2026 | 840.00 | 885.00 | 833.00 | 877.00 | 877.00 | 5.28% | 156,475 |
| Jan 22, 2026 | 840.00 | 850.00 | 829.00 | 833.00 | 833.00 | -0.83% | 60,586 |
| Jan 21, 2026 | 850.00 | 859.00 | 820.00 | 840.00 | 840.00 | -1.18% | 61,168 |
| Jan 20, 2026 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 0.71% | 17,976 |
| Jan 19, 2026 | 841.00 | 847.00 | 837.00 | 844.00 | 844.00 | 0.36% | 58,392 |
| Jan 16, 2026 | 869.00 | 879.00 | 836.00 | 841.00 | 841.00 | -3.22% | 147,756 |
| Jan 15, 2026 | 881.00 | 881.00 | 869.00 | 869.00 | 869.00 | -1.70% | 62,401 |
| Jan 14, 2026 | 885.00 | 885.00 | 874.00 | 884.00 | 884.00 | 0.23% | 26,874 |
| Jan 13, 2026 | 889.00 | 889.00 | 870.00 | 882.00 | 882.00 | 0.57% | 72,261 |
| Jan 12, 2026 | 875.00 | 881.00 | 872.00 | 877.00 | 877.00 | -0.68% | 25,032 |
| Jan 9, 2026 | 885.00 | 886.00 | 863.00 | 883.00 | 883.00 | 0.11% | 56,164 |
| Jan 8, 2026 | 881.00 | 883.00 | 875.00 | 882.00 | 882.00 | 0.11% | 52,943 |
| Jan 7, 2026 | 920.00 | 920.00 | 877.00 | 881.00 | 881.00 | -1.89% | 79,643 |
| Jan 6, 2026 | 899.00 | 907.00 | 894.00 | 898.00 | 898.00 | -0.77% | 32,377 |
| Jan 5, 2026 | 925.00 | 925.00 | 886.00 | 905.00 | 905.00 | -1.09% | 35,613 |
| Jan 2, 2026 | 917.00 | 931.00 | 911.00 | 915.00 | 915.00 | -0.22% | 52,348 |
| Dec 30, 2025 | 913.00 | 924.00 | 908.00 | 917.00 | 917.00 | 0.44% | 27,331 |
| Dec 29, 2025 | 922.00 | 922.00 | 909.00 | 913.00 | 913.00 | -0.98% | 36,951 |
| Dec 26, 2025 | 938.00 | 943.00 | 920.00 | 922.00 | 922.00 | -1.71% | 17,646 |
| Dec 24, 2025 | 938.00 | 949.00 | 930.00 | 938.00 | 938.00 | - | 19,045 |
| Dec 23, 2025 | 950.00 | 950.00 | 910.00 | 938.00 | 938.00 | 0.32% | 80,513 |
| Dec 22, 2025 | 949.00 | 949.00 | 932.00 | 935.00 | 935.00 | 0.32% | 38,213 |
| Dec 19, 2025 | 937.00 | 938.00 | 929.00 | 932.00 | 932.00 | -0.53% | 30,251 |
| Dec 18, 2025 | 948.00 | 948.00 | 930.00 | 937.00 | 937.00 | -0.11% | 24,393 |
| Dec 17, 2025 | 940.00 | 955.00 | 937.00 | 938.00 | 938.00 | -0.21% | 11,199 |
| Dec 16, 2025 | 955.00 | 955.00 | 939.00 | 940.00 | 940.00 | -1.47% | 13,474 |
| Dec 15, 2025 | 940.00 | 954.00 | 935.00 | 954.00 | 954.00 | 0.53% | 17,620 |
| Dec 12, 2025 | 954.00 | 954.00 | 936.00 | 949.00 | 949.00 | - | 19,041 |
| Dec 11, 2025 | 949.00 | 950.00 | 932.00 | 949.00 | 949.00 | 0.96% | 12,747 |
| Dec 10, 2025 | 940.00 | 944.00 | 931.00 | 940.00 | 940.00 | - | 14,489 |
| Dec 9, 2025 | 930.00 | 946.00 | 930.00 | 940.00 | 940.00 | 0.53% | 13,873 |
| Dec 8, 2025 | 945.00 | 945.00 | 930.00 | 935.00 | 935.00 | -1.06% | 23,868 |
| Dec 5, 2025 | 950.00 | 950.00 | 930.00 | 945.00 | 945.00 | -0.53% | 1,658,027 |
| Dec 4, 2025 | 956.00 | 957.00 | 932.00 | 950.00 | 950.00 | -0.63% | 23,648 |
| Dec 3, 2025 | 950.00 | 958.00 | 936.00 | 956.00 | 956.00 | 0.63% | 32,603 |