Barunson Co., Ltd. (KOSDAQ:018700)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,089.00
-11.00 (-1.00%)
At close: Oct 10, 2025

Barunson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,135.001,135.001,074.001,089.001,089.00-1.00%85,082
Oct 2, 20251,092.001,104.001,072.001,100.001,100.000.73%34,855
Oct 1, 20251,110.001,114.001,076.001,092.001,092.00-0.82%30,833
Sep 30, 20251,097.001,115.001,082.001,101.001,101.00-0.09%28,742
Sep 29, 20251,100.001,115.001,090.001,102.001,102.000.46%52,828
Sep 26, 20251,087.001,097.001,066.001,097.001,097.000.92%32,554
Sep 25, 20251,074.001,087.001,060.001,087.001,087.001.21%49,755
Sep 24, 20251,097.001,097.001,070.001,074.001,074.00-2.10%66,379
Sep 23, 20251,099.001,100.001,090.001,097.001,097.00-0.27%23,182
Sep 22, 20251,104.001,113.001,100.001,100.001,100.00-1.26%39,596
Sep 19, 20251,129.001,129.001,107.001,114.001,114.00-0.80%18,601
Sep 18, 20251,119.001,124.001,092.001,123.001,123.002.46%39,071
Sep 17, 20251,106.001,107.001,091.001,096.001,096.00-0.90%103,392
Sep 16, 20251,106.001,119.001,101.001,106.001,106.00-38,931
Sep 15, 20251,124.001,124.001,095.001,106.001,106.00-1.60%103,510
Sep 12, 20251,116.001,130.001,111.001,124.001,124.00-0.35%60,939
Sep 11, 20251,139.001,139.001,116.001,128.001,128.00-0.97%55,493
Sep 10, 20251,129.001,145.001,125.001,139.001,139.001.24%121,740
Sep 9, 20251,112.001,130.001,096.001,125.001,125.001.17%65,772
Sep 8, 20251,128.001,128.001,095.001,112.001,112.00-1.42%55,682
Sep 5, 20251,139.001,140.001,123.001,128.001,128.00-0.79%25,449
Sep 4, 20251,125.001,137.001,120.001,137.001,137.001.34%23,753
Sep 3, 20251,111.001,140.001,100.001,122.001,122.000.99%52,385
Sep 2, 20251,096.001,129.001,090.001,111.001,111.001.37%52,552
Sep 1, 20251,140.001,140.001,094.001,096.001,096.00-3.94%114,346
Aug 29, 20251,176.001,177.001,124.001,141.001,141.00-2.89%109,903
Aug 28, 20251,169.001,187.001,163.001,175.001,175.00-0.25%66,141
Aug 27, 20251,180.001,185.001,167.001,178.001,178.00-0.59%29,051
Aug 26, 20251,171.001,199.001,171.001,185.001,185.000.08%32,536
Aug 25, 20251,185.001,191.001,171.001,184.001,184.00-0.08%71,021
Aug 22, 20251,190.001,191.001,177.001,185.001,185.00-0.50%33,954
Aug 21, 20251,168.001,208.001,161.001,191.001,191.001.97%49,199
Aug 20, 20251,193.001,193.001,145.001,168.001,168.00-2.18%171,949
Aug 19, 20251,185.001,236.001,180.001,194.001,194.000.67%189,062
Aug 18, 20251,213.001,220.001,161.001,186.001,186.00-2.63%263,106
Aug 14, 20251,236.001,245.001,215.001,218.001,218.00-1.46%109,727
Aug 13, 20251,223.001,236.001,213.001,236.001,236.001.06%64,693
Aug 12, 20251,225.001,245.001,215.001,223.001,223.00-0.65%56,787
Aug 11, 20251,230.001,235.001,223.001,231.001,231.000.08%81,842
Aug 8, 20251,206.001,243.001,206.001,230.001,230.00-0.24%88,337
Aug 7, 20251,233.001,247.001,214.001,233.001,233.001.65%121,105
Aug 6, 20251,225.001,229.001,191.001,213.001,213.00-0.57%48,579
Aug 5, 20251,209.001,234.001,205.001,220.001,220.000.91%62,297
Aug 4, 20251,199.001,218.001,199.001,209.001,209.00-37,474
Aug 1, 20251,225.001,226.001,200.001,209.001,209.00-1.31%49,232
Jul 31, 20251,213.001,225.001,211.001,225.001,225.001.16%39,507
Jul 30, 20251,220.001,223.001,209.001,211.001,211.00-0.41%29,851
Jul 29, 20251,213.001,226.001,206.001,216.001,216.000.25%39,209
Jul 28, 20251,230.001,230.001,200.001,213.001,213.00-1.14%114,209
Jul 25, 20251,230.001,254.001,212.001,227.001,227.00-133,559