Barunson Co., Ltd. (KOSDAQ:018700)
South Korea
· Delayed Price · Currency is KRW 649.00
-15.00 (-2.26%)
At close: Mar 9, 2026
Barunson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 17, 2025 | 940.00 | 955.00 | 937.00 | 938.00 | 938.00 | -0.21% | 11,199 |
| Dec 16, 2025 | 955.00 | 955.00 | 939.00 | 940.00 | 940.00 | -1.47% | 13,474 |
| Dec 15, 2025 | 940.00 | 954.00 | 935.00 | 954.00 | 954.00 | 0.53% | 17,620 |
| Dec 12, 2025 | 954.00 | 954.00 | 936.00 | 949.00 | 949.00 | - | 19,041 |
| Dec 11, 2025 | 949.00 | 950.00 | 932.00 | 949.00 | 949.00 | 0.96% | 12,747 |
| Dec 10, 2025 | 940.00 | 944.00 | 931.00 | 940.00 | 940.00 | - | 14,489 |
| Dec 9, 2025 | 930.00 | 946.00 | 930.00 | 940.00 | 940.00 | 0.53% | 13,873 |
| Dec 8, 2025 | 945.00 | 945.00 | 930.00 | 935.00 | 935.00 | -1.06% | 23,868 |
| Dec 5, 2025 | 950.00 | 950.00 | 930.00 | 945.00 | 945.00 | -0.53% | 1,658,027 |
| 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 |