Barunson Co., Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 664.00
+7.00 (1.07%)
At close: Mar 6, 2026
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |