Barunson Co., Ltd. (KOSDAQ:018700)
South Korea flag South Korea · Delayed Price · Currency is KRW
988.00
-22.00 (-2.18%)
At close: Oct 30, 2025

Barunson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,008.001,013.00975.00988.00988.00-2.18%71,721
Oct 29, 20251,003.001,012.00992.001,010.001,010.000.60%59,911
Oct 28, 20251,005.001,008.00989.001,004.001,004.00-0.10%72,749
Oct 27, 20251,003.001,010.00961.001,005.001,005.001.01%86,754
Oct 24, 20251,009.001,009.00950.00995.00995.000.51%142,971
Oct 23, 2025950.001,011.00941.00990.00990.006.00%414,202
Oct 22, 20251,058.001,064.00867.00934.00934.00-11.72%1,136,444
Oct 21, 20251,060.001,070.001,050.001,058.001,058.000.28%36,328
Oct 20, 20251,052.001,157.001,037.001,055.001,055.000.38%469,028
Oct 17, 20251,064.001,071.001,051.001,051.001,051.00-1.22%43,033
Oct 16, 20251,100.001,100.001,060.001,064.001,064.00-1.02%48,438
Oct 15, 20251,060.001,087.001,060.001,075.001,075.000.94%19,919
Oct 14, 20251,099.001,109.001,060.001,065.001,065.00-3.09%87,605
Oct 13, 20251,089.001,114.001,076.001,099.001,099.000.92%109,689
Oct 10, 20251,135.001,135.001,074.001,089.001,089.00-1.00%85,092
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