Barunson Co., Ltd. (KOSDAQ:018700)
South Korea
· Delayed Price · Currency is KRW 950.00
-6.00 (-0.63%)
At close: Dec 4, 2025
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 955.00 | 981.00 | 946.00 | 956.00 | 956.00 | -0.73% | 77,258 |
| Nov 10, 2025 | 940.00 | 979.00 | 940.00 | 963.00 | 963.00 | 2.34% | 182,313 |
| Nov 7, 2025 | 954.00 | 969.00 | 934.00 | 941.00 | 941.00 | -2.18% | 57,696 |
| Nov 6, 2025 | 957.00 | 991.00 | 941.00 | 962.00 | 962.00 | -0.31% | 46,579 |
| Nov 5, 2025 | 964.00 | 999.00 | 934.00 | 965.00 | 965.00 | 0.10% | 63,376 |
| Nov 4, 2025 | 1,001.00 | 1,001.00 | 950.00 | 964.00 | 964.00 | -1.93% | 93,364 |
| Nov 3, 2025 | 976.00 | 1,000.00 | 974.00 | 983.00 | 983.00 | -0.41% | 98,113 |
| Oct 31, 2025 | 988.00 | 1,007.00 | 979.00 | 987.00 | 987.00 | -0.10% | 55,686 |
| Oct 30, 2025 | 1,008.00 | 1,013.00 | 975.00 | 988.00 | 988.00 | -2.18% | 71,774 |
| Oct 29, 2025 | 1,003.00 | 1,012.00 | 992.00 | 1,010.00 | 1,010.00 | 0.60% | 59,911 |
| Oct 28, 2025 | 1,005.00 | 1,008.00 | 989.00 | 1,004.00 | 1,004.00 | -0.10% | 72,749 |
| Oct 27, 2025 | 1,003.00 | 1,010.00 | 961.00 | 1,005.00 | 1,005.00 | 1.01% | 86,754 |
| Oct 24, 2025 | 1,009.00 | 1,009.00 | 950.00 | 995.00 | 995.00 | 0.51% | 142,971 |
| Oct 23, 2025 | 950.00 | 1,011.00 | 941.00 | 990.00 | 990.00 | 6.00% | 414,202 |
| Oct 22, 2025 | 1,058.00 | 1,064.00 | 867.00 | 934.00 | 934.00 | -11.72% | 1,136,444 |
| Oct 21, 2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.28% | 36,328 |
| Oct 20, 2025 | 1,052.00 | 1,157.00 | 1,037.00 | 1,055.00 | 1,055.00 | 0.38% | 469,028 |
| Oct 17, 2025 | 1,064.00 | 1,071.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.22% | 43,033 |
| Oct 16, 2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,064.00 | 1,064.00 | -1.02% | 48,438 |
| Oct 15, 2025 | 1,060.00 | 1,087.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.94% | 19,919 |
| Oct 14, 2025 | 1,099.00 | 1,109.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.09% | 87,605 |
| Oct 13, 2025 | 1,089.00 | 1,114.00 | 1,076.00 | 1,099.00 | 1,099.00 | 0.92% | 109,689 |
| Oct 10, 2025 | 1,135.00 | 1,135.00 | 1,074.00 | 1,089.00 | 1,089.00 | -1.00% | 85,092 |
| Oct 2, 2025 | 1,092.00 | 1,104.00 | 1,072.00 | 1,100.00 | 1,100.00 | 0.73% | 34,855 |
| Oct 1, 2025 | 1,110.00 | 1,114.00 | 1,076.00 | 1,092.00 | 1,092.00 | -0.82% | 30,833 |
| Sep 30, 2025 | 1,097.00 | 1,115.00 | 1,082.00 | 1,101.00 | 1,101.00 | -0.09% | 28,742 |
| Sep 29, 2025 | 1,100.00 | 1,115.00 | 1,090.00 | 1,102.00 | 1,102.00 | 0.46% | 52,828 |
| Sep 26, 2025 | 1,087.00 | 1,097.00 | 1,066.00 | 1,097.00 | 1,097.00 | 0.92% | 32,554 |
| Sep 25, 2025 | 1,074.00 | 1,087.00 | 1,060.00 | 1,087.00 | 1,087.00 | 1.21% | 49,755 |
| Sep 24, 2025 | 1,097.00 | 1,097.00 | 1,070.00 | 1,074.00 | 1,074.00 | -2.10% | 66,379 |
| Sep 23, 2025 | 1,099.00 | 1,100.00 | 1,090.00 | 1,097.00 | 1,097.00 | -0.27% | 23,182 |
| Sep 22, 2025 | 1,104.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.26% | 39,596 |
| Sep 19, 2025 | 1,129.00 | 1,129.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.80% | 18,601 |
| Sep 18, 2025 | 1,119.00 | 1,124.00 | 1,092.00 | 1,123.00 | 1,123.00 | 2.46% | 39,071 |
| Sep 17, 2025 | 1,106.00 | 1,107.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.90% | 103,392 |
| Sep 16, 2025 | 1,106.00 | 1,119.00 | 1,101.00 | 1,106.00 | 1,106.00 | - | 38,931 |
| Sep 15, 2025 | 1,124.00 | 1,124.00 | 1,095.00 | 1,106.00 | 1,106.00 | -1.60% | 103,510 |
| Sep 12, 2025 | 1,116.00 | 1,130.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.35% | 60,939 |
| Sep 11, 2025 | 1,139.00 | 1,139.00 | 1,116.00 | 1,128.00 | 1,128.00 | -0.97% | 55,493 |
| Sep 10, 2025 | 1,129.00 | 1,145.00 | 1,125.00 | 1,139.00 | 1,139.00 | 1.24% | 121,740 |
| Sep 9, 2025 | 1,112.00 | 1,130.00 | 1,096.00 | 1,125.00 | 1,125.00 | 1.17% | 65,772 |
| Sep 8, 2025 | 1,128.00 | 1,128.00 | 1,095.00 | 1,112.00 | 1,112.00 | -1.42% | 55,682 |
| Sep 5, 2025 | 1,139.00 | 1,140.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.79% | 25,449 |
| Sep 4, 2025 | 1,125.00 | 1,137.00 | 1,120.00 | 1,137.00 | 1,137.00 | 1.34% | 23,753 |
| Sep 3, 2025 | 1,111.00 | 1,140.00 | 1,100.00 | 1,122.00 | 1,122.00 | 0.99% | 52,385 |
| Sep 2, 2025 | 1,096.00 | 1,129.00 | 1,090.00 | 1,111.00 | 1,111.00 | 1.37% | 52,552 |
| Sep 1, 2025 | 1,140.00 | 1,140.00 | 1,094.00 | 1,096.00 | 1,096.00 | -3.94% | 114,346 |
| Aug 29, 2025 | 1,176.00 | 1,177.00 | 1,124.00 | 1,141.00 | 1,141.00 | -2.89% | 109,903 |
| Aug 28, 2025 | 1,169.00 | 1,187.00 | 1,163.00 | 1,175.00 | 1,175.00 | -0.25% | 66,141 |
| Aug 27, 2025 | 1,180.00 | 1,185.00 | 1,167.00 | 1,178.00 | 1,178.00 | -0.59% | 29,051 |
| Aug 26, 2025 | 1,171.00 | 1,199.00 | 1,171.00 | 1,185.00 | 1,185.00 | 0.08% | 32,536 |
| Aug 25, 2025 | 1,185.00 | 1,191.00 | 1,171.00 | 1,184.00 | 1,184.00 | -0.08% | 71,021 |
| Aug 22, 2025 | 1,190.00 | 1,191.00 | 1,177.00 | 1,185.00 | 1,185.00 | -0.50% | 33,954 |
| Aug 21, 2025 | 1,168.00 | 1,208.00 | 1,161.00 | 1,191.00 | 1,191.00 | 1.97% | 49,199 |
| Aug 20, 2025 | 1,193.00 | 1,193.00 | 1,145.00 | 1,168.00 | 1,168.00 | -2.18% | 171,949 |
| Aug 19, 2025 | 1,185.00 | 1,236.00 | 1,180.00 | 1,194.00 | 1,194.00 | 0.67% | 189,062 |
| Aug 18, 2025 | 1,213.00 | 1,220.00 | 1,161.00 | 1,186.00 | 1,186.00 | -2.63% | 263,106 |
| Aug 14, 2025 | 1,236.00 | 1,245.00 | 1,215.00 | 1,218.00 | 1,218.00 | -1.46% | 109,727 |
| Aug 13, 2025 | 1,223.00 | 1,236.00 | 1,213.00 | 1,236.00 | 1,236.00 | 1.06% | 64,693 |
| Aug 12, 2025 | 1,225.00 | 1,245.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.65% | 56,787 |
| Aug 11, 2025 | 1,230.00 | 1,235.00 | 1,223.00 | 1,231.00 | 1,231.00 | 0.08% | 81,842 |
| Aug 8, 2025 | 1,206.00 | 1,243.00 | 1,206.00 | 1,230.00 | 1,230.00 | -0.24% | 88,337 |
| Aug 7, 2025 | 1,233.00 | 1,247.00 | 1,214.00 | 1,233.00 | 1,233.00 | 1.65% | 121,105 |
| Aug 6, 2025 | 1,225.00 | 1,229.00 | 1,191.00 | 1,213.00 | 1,213.00 | -0.57% | 48,579 |
| Aug 5, 2025 | 1,209.00 | 1,234.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.91% | 62,297 |
| Aug 4, 2025 | 1,199.00 | 1,218.00 | 1,199.00 | 1,209.00 | 1,209.00 | - | 37,474 |
| Aug 1, 2025 | 1,225.00 | 1,226.00 | 1,200.00 | 1,209.00 | 1,209.00 | -1.31% | 49,232 |
| Jul 31, 2025 | 1,213.00 | 1,225.00 | 1,211.00 | 1,225.00 | 1,225.00 | 1.16% | 39,507 |
| Jul 30, 2025 | 1,220.00 | 1,223.00 | 1,209.00 | 1,211.00 | 1,211.00 | -0.41% | 29,851 |
| Jul 29, 2025 | 1,213.00 | 1,226.00 | 1,206.00 | 1,216.00 | 1,216.00 | 0.25% | 39,209 |
| Jul 28, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,213.00 | 1,213.00 | -1.14% | 114,209 |
| Jul 25, 2025 | 1,230.00 | 1,254.00 | 1,212.00 | 1,227.00 | 1,227.00 | - | 133,559 |
| Jul 24, 2025 | 1,213.00 | 1,235.00 | 1,209.00 | 1,227.00 | 1,227.00 | 0.99% | 104,087 |
| Jul 23, 2025 | 1,219.00 | 1,230.00 | 1,207.00 | 1,215.00 | 1,215.00 | -1.06% | 50,378 |
| Jul 22, 2025 | 1,230.00 | 1,234.00 | 1,194.00 | 1,228.00 | 1,228.00 | -0.16% | 105,202 |
| Jul 21, 2025 | 1,240.00 | 1,241.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.81% | 79,021 |
| Jul 18, 2025 | 1,231.00 | 1,243.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.73% | 97,722 |
| Jul 17, 2025 | 1,270.00 | 1,270.00 | 1,217.00 | 1,231.00 | 1,231.00 | -3.07% | 104,686 |
| Jul 16, 2025 | 1,185.00 | 1,280.00 | 1,164.00 | 1,270.00 | 1,270.00 | 7.17% | 552,296 |
| Jul 15, 2025 | 1,210.00 | 1,210.00 | 1,184.00 | 1,185.00 | 1,185.00 | -1.50% | 111,438 |
| Jul 14, 2025 | 1,234.00 | 1,236.00 | 1,200.00 | 1,203.00 | 1,203.00 | -2.51% | 164,084 |
| Jul 11, 2025 | 1,245.00 | 1,245.00 | 1,228.00 | 1,234.00 | 1,234.00 | 0.08% | 55,179 |
| Jul 10, 2025 | 1,230.00 | 1,236.00 | 1,222.00 | 1,233.00 | 1,233.00 | 0.41% | 72,723 |