Barunson Co., Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 1,124.00
-4.00 (-0.35%)
At close: Sep 12, 2025
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,106.00 | 1,107.00 | 1,091.00 | 1,096.00 | - | -0.90% | 104,856 |
| Sep 16, 2025 | 1,106.00 | 1,119.00 | 1,101.00 | 1,106.00 | - | - | 38,931 |
| Sep 15, 2025 | 1,124.00 | 1,124.00 | 1,095.00 | 1,106.00 | - | -1.60% | 103,510 |
| Sep 12, 2025 | 1,116.00 | 1,130.00 | 1,111.00 | 1,124.00 | - | -0.35% | 60,939 |
| Sep 11, 2025 | 1,139.00 | 1,139.00 | 1,116.00 | 1,128.00 | - | -0.97% | 55,493 |
| Sep 10, 2025 | 1,129.00 | 1,145.00 | 1,125.00 | 1,139.00 | - | 1.24% | 121,740 |
| Sep 9, 2025 | 1,112.00 | 1,130.00 | 1,096.00 | 1,125.00 | - | 1.17% | 65,772 |
| Sep 8, 2025 | 1,128.00 | 1,128.00 | 1,095.00 | 1,112.00 | - | -1.42% | 55,682 |
| Sep 5, 2025 | 1,139.00 | 1,140.00 | 1,123.00 | 1,128.00 | - | -0.79% | 25,449 |
| Sep 4, 2025 | 1,125.00 | 1,137.00 | 1,120.00 | 1,137.00 | - | 1.34% | 23,753 |
| Sep 3, 2025 | 1,111.00 | 1,140.00 | 1,100.00 | 1,122.00 | - | 0.99% | 52,385 |
| Sep 2, 2025 | 1,096.00 | 1,129.00 | 1,090.00 | 1,111.00 | - | 1.37% | 52,552 |
| Sep 1, 2025 | 1,140.00 | 1,140.00 | 1,094.00 | 1,096.00 | - | -3.94% | 114,346 |
| Aug 29, 2025 | 1,176.00 | 1,177.00 | 1,124.00 | 1,141.00 | - | -2.89% | 109,903 |
| Aug 28, 2025 | 1,169.00 | 1,187.00 | 1,163.00 | 1,175.00 | - | -0.25% | 66,141 |
| 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 |