Barunson Co., Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 1,175.00
-3.00 (-0.25%)
At close: Aug 28, 2025
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,169.00 | 1,187.00 | 1,163.00 | 1,175.00 | - | -0.25% | 66,452 |
| Aug 27, 2025 | 1,180.00 | 1,185.00 | 1,167.00 | 1,178.00 | - | -0.59% | 29,051 |
| Aug 26, 2025 | 1,171.00 | 1,199.00 | 1,171.00 | 1,185.00 | - | 0.08% | 32,536 |
| Aug 25, 2025 | 1,185.00 | 1,191.00 | 1,171.00 | 1,184.00 | - | -0.08% | 71,021 |
| Aug 22, 2025 | 1,190.00 | 1,191.00 | 1,177.00 | 1,185.00 | - | -0.50% | 33,954 |
| Aug 21, 2025 | 1,168.00 | 1,208.00 | 1,161.00 | 1,191.00 | - | 1.97% | 49,199 |
| Aug 20, 2025 | 1,193.00 | 1,193.00 | 1,145.00 | 1,168.00 | - | -2.18% | 171,949 |
| Aug 19, 2025 | 1,185.00 | 1,236.00 | 1,180.00 | 1,194.00 | - | 0.67% | 189,062 |
| Aug 18, 2025 | 1,213.00 | 1,220.00 | 1,161.00 | 1,186.00 | - | -2.63% | 263,106 |
| Aug 14, 2025 | 1,236.00 | 1,245.00 | 1,215.00 | 1,218.00 | - | -1.46% | 109,727 |
| Aug 13, 2025 | 1,223.00 | 1,236.00 | 1,213.00 | 1,236.00 | - | 1.06% | 64,693 |
| Aug 12, 2025 | 1,225.00 | 1,245.00 | 1,215.00 | 1,223.00 | - | -0.65% | 56,787 |
| Aug 11, 2025 | 1,230.00 | 1,235.00 | 1,223.00 | 1,231.00 | - | 0.08% | 81,842 |
| Aug 8, 2025 | 1,206.00 | 1,243.00 | 1,206.00 | 1,230.00 | - | -0.24% | 88,337 |
| Aug 7, 2025 | 1,233.00 | 1,247.00 | 1,214.00 | 1,233.00 | - | 1.65% | 121,105 |
| Aug 6, 2025 | 1,225.00 | 1,229.00 | 1,191.00 | 1,213.00 | - | -0.57% | 48,579 |
| Aug 5, 2025 | 1,209.00 | 1,234.00 | 1,205.00 | 1,220.00 | - | 0.91% | 62,297 |
| Aug 4, 2025 | 1,199.00 | 1,218.00 | 1,199.00 | 1,209.00 | - | - | 37,474 |
| Aug 1, 2025 | 1,225.00 | 1,226.00 | 1,200.00 | 1,209.00 | - | -1.31% | 49,232 |
| Jul 31, 2025 | 1,213.00 | 1,225.00 | 1,211.00 | 1,225.00 | - | 1.16% | 39,507 |
| Jul 30, 2025 | 1,220.00 | 1,223.00 | 1,209.00 | 1,211.00 | - | -0.41% | 29,851 |
| Jul 29, 2025 | 1,213.00 | 1,226.00 | 1,206.00 | 1,216.00 | - | 0.25% | 39,209 |
| Jul 28, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,213.00 | - | -1.14% | 114,209 |
| Jul 25, 2025 | 1,230.00 | 1,254.00 | 1,212.00 | 1,227.00 | - | - | 133,559 |
| Jul 24, 2025 | 1,213.00 | 1,235.00 | 1,209.00 | 1,227.00 | - | 0.99% | 104,087 |
| Jul 23, 2025 | 1,219.00 | 1,230.00 | 1,207.00 | 1,215.00 | - | -1.06% | 50,378 |
| Jul 22, 2025 | 1,230.00 | 1,234.00 | 1,194.00 | 1,228.00 | - | -0.16% | 105,202 |
| Jul 21, 2025 | 1,240.00 | 1,241.00 | 1,215.00 | 1,230.00 | - | -0.81% | 79,021 |
| Jul 18, 2025 | 1,231.00 | 1,243.00 | 1,220.00 | 1,240.00 | - | 0.73% | 97,722 |
| Jul 17, 2025 | 1,270.00 | 1,270.00 | 1,217.00 | 1,231.00 | - | -3.07% | 104,686 |
| Jul 16, 2025 | 1,185.00 | 1,280.00 | 1,164.00 | 1,270.00 | - | 7.17% | 552,296 |
| Jul 15, 2025 | 1,210.00 | 1,210.00 | 1,184.00 | 1,185.00 | - | -1.50% | 111,438 |
| Jul 14, 2025 | 1,234.00 | 1,236.00 | 1,200.00 | 1,203.00 | - | -2.51% | 164,084 |
| Jul 11, 2025 | 1,245.00 | 1,245.00 | 1,228.00 | 1,234.00 | - | 0.08% | 55,179 |
| Jul 10, 2025 | 1,230.00 | 1,236.00 | 1,222.00 | 1,233.00 | - | 0.41% | 72,723 |
| Jul 9, 2025 | 1,240.00 | 1,240.00 | 1,222.00 | 1,228.00 | - | -0.97% | 91,926 |
| Jul 8, 2025 | 1,234.00 | 1,240.00 | 1,222.00 | 1,240.00 | - | - | 97,089 |
| Jul 7, 2025 | 1,222.00 | 1,261.00 | 1,201.00 | 1,240.00 | - | 1.47% | 174,932 |
| Jul 4, 2025 | 1,256.00 | 1,256.00 | 1,215.00 | 1,222.00 | - | -2.71% | 128,902 |
| Jul 3, 2025 | 1,228.00 | 1,263.00 | 1,199.00 | 1,256.00 | - | 2.28% | 292,963 |
| Jul 2, 2025 | 1,256.00 | 1,299.00 | 1,217.00 | 1,228.00 | - | -3.15% | 251,677 |
| Jul 1, 2025 | 1,290.00 | 1,292.00 | 1,250.00 | 1,268.00 | - | -1.71% | 201,061 |
| Jun 30, 2025 | 1,250.00 | 1,292.00 | 1,223.00 | 1,290.00 | - | 2.30% | 391,891 |
| Jun 27, 2025 | 1,224.00 | 1,292.00 | 1,224.00 | 1,261.00 | - | 1.78% | 387,759 |
| Jun 26, 2025 | 1,266.00 | 1,284.00 | 1,205.00 | 1,239.00 | - | -3.50% | 513,614 |
| Jun 25, 2025 | 1,331.00 | 1,350.00 | 1,275.00 | 1,284.00 | - | -3.53% | 457,939 |
| Jun 24, 2025 | 1,456.00 | 1,550.00 | 1,300.00 | 1,331.00 | - | -8.02% | 2,157,721 |
| Jun 23, 2025 | 1,510.00 | 1,585.00 | 1,425.00 | 1,447.00 | - | 2.62% | 6,621,945 |
| Jun 20, 2025 | 1,085.00 | 1,410.00 | 1,085.00 | 1,410.00 | - | 29.95% | 2,119,702 |
| Jun 19, 2025 | 1,036.00 | 1,118.00 | 1,010.00 | 1,085.00 | - | 4.73% | 192,606 |