Barunson Co., Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 510.00
-15.00 (-2.86%)
At close: Mar 31, 2026
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 525.00 | 525.00 | 500.00 | 510.00 | 510.00 | -2.86% | 78,910 |
| Mar 30, 2026 | 532.00 | 537.00 | 503.00 | 525.00 | 525.00 | -2.23% | 105,552 |
| Mar 27, 2026 | 529.00 | 560.00 | 528.00 | 537.00 | 537.00 | 1.51% | 179,640 |
| Mar 26, 2026 | 530.00 | 535.00 | 523.00 | 529.00 | 529.00 | -0.19% | 53,323 |
| Mar 25, 2026 | 533.00 | 537.00 | 525.00 | 530.00 | 530.00 | -0.56% | 54,481 |
| Mar 24, 2026 | 523.00 | 539.00 | 511.00 | 533.00 | 533.00 | 1.91% | 227,852 |
| Mar 23, 2026 | 536.00 | 536.00 | 510.00 | 523.00 | 523.00 | -1.51% | 187,006 |
| Mar 20, 2026 | 552.00 | 553.00 | 526.00 | 531.00 | 531.00 | -4.32% | 337,184 |
| Mar 19, 2026 | 547.00 | 560.00 | 547.00 | 555.00 | 555.00 | 1.46% | 90,372 |
| Mar 18, 2026 | 541.00 | 595.00 | 535.00 | 547.00 | 547.00 | 0.37% | 511,392 |
| Mar 17, 2026 | 550.00 | 566.00 | 541.00 | 545.00 | 545.00 | - | 236,430 |
| Mar 16, 2026 | 562.00 | 565.00 | 529.00 | 545.00 | 545.00 | -3.02% | 589,498 |
| Mar 13, 2026 | 604.00 | 653.00 | 531.00 | 562.00 | 562.00 | -13.94% | 1,476,377 |
| Mar 12, 2026 | 664.00 | 664.00 | 645.00 | 653.00 | 653.00 | -0.76% | 49,440 |
| Mar 11, 2026 | 670.00 | 681.00 | 653.00 | 658.00 | 658.00 | -2.52% | 86,147 |
| Mar 10, 2026 | 637.00 | 686.00 | 637.00 | 675.00 | 675.00 | 4.01% | 222,868 |
| Mar 9, 2026 | 658.00 | 665.00 | 634.00 | 649.00 | 649.00 | -2.26% | 95,644 |
| Mar 6, 2026 | 657.00 | 667.00 | 613.00 | 664.00 | 664.00 | 1.07% | 254,836 |
| Mar 5, 2026 | 679.00 | 685.00 | 650.00 | 657.00 | 657.00 | -3.24% | 243,757 |
| Mar 4, 2026 | 708.00 | 708.00 | 640.00 | 679.00 | 679.00 | -4.77% | 180,285 |
| Mar 3, 2026 | 725.00 | 733.00 | 708.00 | 713.00 | 713.00 | -1.66% | 100,929 |
| Feb 27, 2026 | 750.00 | 750.00 | 715.00 | 725.00 | 725.00 | -3.33% | 189,663 |
| Feb 26, 2026 | 776.00 | 781.00 | 730.00 | 750.00 | 750.00 | -3.35% | 245,594 |
| Feb 25, 2026 | 784.00 | 790.00 | 770.00 | 776.00 | 776.00 | -1.02% | 114,835 |
| Feb 24, 2026 | 740.00 | 813.00 | 731.00 | 784.00 | 784.00 | 5.95% | 536,805 |
| Feb 23, 2026 | 797.00 | 797.00 | 718.00 | 740.00 | 740.00 | -7.27% | 433,756 |
| Feb 20, 2026 | 873.00 | 873.00 | 780.00 | 798.00 | 798.00 | -8.59% | 486,806 |
| Feb 19, 2026 | 895.00 | 907.00 | 839.00 | 873.00 | 873.00 | -2.46% | 305,100 |
| 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 |