Barunson Co., Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 877.00
+44.00 (5.28%)
At close: Jan 23, 2026
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 945.00 | 951.00 | 936.00 | 950.00 | 950.00 | 0.53% | 24,049 |
| Dec 1, 2025 | 952.00 | 953.00 | 931.00 | 945.00 | 945.00 | - | 29,252 |
| Nov 28, 2025 | 907.00 | 945.00 | 907.00 | 945.00 | 945.00 | 4.19% | 24,015 |
| Nov 27, 2025 | 929.00 | 929.00 | 903.00 | 907.00 | 907.00 | 0.22% | 25,258 |
| Nov 26, 2025 | 907.00 | 912.00 | 898.00 | 905.00 | 905.00 | 1.69% | 32,136 |
| Nov 25, 2025 | 901.00 | 910.00 | 890.00 | 890.00 | 890.00 | -1.22% | 30,757 |
| Nov 24, 2025 | 910.00 | 920.00 | 901.00 | 901.00 | 901.00 | -1.31% | 47,242 |
| Nov 21, 2025 | 928.00 | 931.00 | 900.00 | 913.00 | 913.00 | -1.83% | 42,351 |
| Nov 20, 2025 | 935.00 | 945.00 | 928.00 | 930.00 | 930.00 | -0.96% | 58,575 |
| Nov 19, 2025 | 942.00 | 950.00 | 927.00 | 939.00 | 939.00 | -0.32% | 34,782 |
| Nov 18, 2025 | 977.00 | 977.00 | 936.00 | 942.00 | 942.00 | -0.95% | 80,517 |
| Nov 17, 2025 | 951.00 | 957.00 | 935.00 | 951.00 | 951.00 | -0.94% | 79,842 |
| Nov 14, 2025 | 958.00 | 960.00 | 935.00 | 960.00 | 960.00 | 0.21% | 35,679 |
| Nov 13, 2025 | 962.00 | 962.00 | 940.00 | 958.00 | 958.00 | -0.52% | 55,295 |
| Nov 12, 2025 | 956.00 | 971.00 | 945.00 | 963.00 | 963.00 | 0.73% | 34,666 |