Skip to main content
Barunson Co., Ltd. (KOSDAQ:018700)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,683.00
+183.00 (12.20%)
At close: Apr 10, 2026

Barunson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20261,587.001,788.001,545.001,683.001,683.0012.20%299,303
Apr 9, 20261,590.001,608.001,500.001,500.001,500.00-5.48%29,511
Apr 8, 20261,530.001,599.001,521.001,587.001,587.002.72%36,280
Apr 7, 20261,578.001,590.001,524.001,545.001,545.00-2.09%22,222
Apr 6, 20261,614.001,617.001,554.001,578.001,578.00-2.23%30,890
Apr 3, 20261,590.001,620.001,590.001,614.001,614.001.13%18,440
Apr 2, 20261,626.001,626.001,569.001,596.001,596.00-1.85%19,174
Apr 1, 20261,623.001,626.001,551.001,626.001,626.006.27%33,260
Mar 31, 20261,575.001,575.001,500.001,530.001,530.00-2.86%26,303
Mar 30, 20261,596.001,611.001,509.001,575.001,575.00-2.23%35,183
Mar 27, 20261,587.001,680.001,584.001,611.001,611.001.51%59,892
Mar 26, 20261,590.001,605.001,569.001,587.001,587.00-0.19%17,774
Mar 25, 20261,599.001,611.001,575.001,590.001,590.00-0.56%18,162
Mar 24, 20261,569.001,617.001,533.001,599.001,599.001.91%76,283
Mar 23, 20261,608.001,608.001,530.001,569.001,569.00-1.51%62,357
Mar 20, 20261,656.001,659.001,578.001,593.001,593.00-4.32%112,394
Mar 19, 20261,641.001,680.001,641.001,665.001,665.001.46%30,137
Mar 18, 20261,623.001,785.001,605.001,641.001,641.000.37%171,456
Mar 17, 20261,650.001,698.001,623.001,635.001,635.00-78,821
Mar 16, 20261,686.001,695.001,587.001,635.001,635.00-3.02%196,499
Mar 13, 20261,812.001,959.001,593.001,686.001,686.00-13.94%516,676
Mar 12, 20261,992.001,992.001,935.001,959.001,959.00-0.76%16,479
Mar 11, 20262,010.002,043.001,959.001,974.001,974.00-2.52%28,716
Mar 10, 20261,911.002,058.001,911.002,025.002,025.004.01%74,289
Mar 9, 20261,974.001,995.001,902.001,947.001,947.00-2.26%31,961
Mar 6, 20261,971.002,001.001,839.001,992.001,992.001.07%87,827
Mar 5, 20262,037.002,055.001,950.001,971.001,971.00-3.24%81,263
Mar 4, 20262,124.002,124.001,920.002,037.002,037.00-4.77%60,125
Mar 3, 20262,175.002,199.002,124.002,139.002,139.00-1.66%34,004
Feb 27, 20262,250.002,250.002,145.002,175.002,175.00-3.33%63,220
Feb 26, 20262,328.002,343.002,190.002,250.002,250.00-3.35%81,864
Feb 25, 20262,352.002,370.002,310.002,328.002,328.00-1.02%40,880
Feb 24, 20262,220.002,439.002,193.002,352.002,352.005.95%182,001
Feb 23, 20262,391.002,391.002,154.002,220.002,220.00-7.27%144,585
Feb 20, 20262,619.002,619.002,340.002,394.002,394.00-8.59%162,268
Feb 19, 20262,685.002,721.002,517.002,619.002,619.00-2.46%101,699
Feb 13, 20262,775.002,775.002,655.002,685.002,685.00-2.29%48,553
Feb 12, 20262,754.002,766.002,706.002,748.002,748.00-0.22%15,382
Feb 11, 20262,754.002,778.002,721.002,754.002,754.00-11,800
Feb 10, 20262,757.002,760.002,706.002,754.002,754.00-0.11%16,408
Feb 9, 20262,802.002,802.002,745.002,757.002,757.00-1.61%14,387
Feb 6, 20262,802.002,802.002,700.002,802.002,802.00-20,306
Feb 5, 20262,850.002,859.002,769.002,802.002,802.00-1.37%15,543
Feb 4, 20262,802.002,910.002,778.002,841.002,841.000.85%49,136
Feb 3, 20262,742.002,817.002,712.002,817.002,817.002.40%24,051
Feb 2, 20262,784.002,784.002,709.002,751.002,751.00-1.61%7,046
Jan 30, 20262,793.002,847.002,727.002,796.002,796.000.11%10,642
Jan 29, 20262,814.002,844.002,694.002,793.002,793.00-0.75%27,106
Jan 28, 20262,817.002,841.002,736.002,814.002,814.00-0.11%28,062
Jan 27, 20262,691.002,841.002,670.002,817.002,817.004.10%48,211
Jan 26, 20262,637.002,712.002,607.002,706.002,706.002.85%33,301
Jan 23, 20262,520.002,655.002,499.002,631.002,631.005.28%52,182
Jan 22, 20262,520.002,550.002,487.002,499.002,499.00-0.83%20,195
Jan 21, 20262,550.002,577.002,460.002,520.002,520.00-1.18%20,389
Jan 20, 20262,550.002,550.002,505.002,550.002,550.000.71%5,992
Jan 19, 20262,523.002,541.002,511.002,532.002,532.000.36%19,481
Jan 16, 20262,607.002,637.002,508.002,523.002,523.00-3.22%49,251
Jan 15, 20262,643.002,643.002,607.002,607.002,607.00-1.70%21,005
Jan 14, 20262,655.002,655.002,622.002,652.002,652.000.23%8,957
Jan 13, 20262,667.002,667.002,610.002,646.002,646.000.57%24,105
Jan 12, 20262,625.002,643.002,616.002,631.002,631.00-0.68%8,376
Jan 9, 20262,655.002,658.002,589.002,649.002,649.000.11%18,721
Jan 8, 20262,643.002,649.002,625.002,646.002,646.000.11%17,648
Jan 7, 20262,760.002,760.002,631.002,643.002,643.00-1.89%26,555
Jan 6, 20262,697.002,721.002,682.002,694.002,694.00-0.77%10,825
Jan 5, 20262,775.002,775.002,658.002,715.002,715.00-1.09%11,879
Jan 2, 20262,751.002,793.002,733.002,745.002,745.00-0.22%17,449
Dec 30, 20252,739.002,772.002,724.002,751.002,751.000.44%9,110
Dec 29, 20252,766.002,766.002,727.002,739.002,739.00-0.98%12,316
Dec 26, 20252,814.002,829.002,760.002,766.002,766.00-1.71%5,881
Dec 24, 20252,814.002,847.002,790.002,814.002,814.00-6,348
Dec 23, 20252,850.002,850.002,730.002,814.002,814.000.32%26,837
Dec 22, 20252,847.002,847.002,796.002,805.002,805.000.32%12,737
Dec 19, 20252,811.002,814.002,787.002,796.002,796.00-0.53%10,083
Dec 18, 20252,844.002,844.002,790.002,811.002,811.00-0.11%8,130
Dec 17, 20252,820.002,865.002,811.002,814.002,814.00-0.21%3,733
Dec 16, 20252,865.002,865.002,817.002,820.002,820.00-1.47%4,491
Dec 15, 20252,820.002,862.002,805.002,862.002,862.000.53%5,873
Dec 12, 20252,862.002,862.002,808.002,847.002,847.00-6,346
Dec 11, 20252,847.002,850.002,796.002,847.002,847.000.96%4,249
Dec 10, 20252,820.002,832.002,793.002,820.002,820.00-4,829
Dec 9, 20252,790.002,838.002,790.002,820.002,820.000.53%4,624
Dec 8, 20252,835.002,835.002,790.002,805.002,805.00-1.06%7,955
Dec 5, 20252,850.002,850.002,790.002,835.002,835.00-0.53%552,675
Dec 4, 20252,868.002,871.002,796.002,850.002,850.00-0.63%7,882
Dec 3, 20252,850.002,874.002,808.002,868.002,868.000.63%10,867
Dec 2, 20252,835.002,853.002,808.002,850.002,850.000.53%8,016
Dec 1, 20252,856.002,859.002,793.002,835.002,835.00-9,786
Nov 28, 20252,721.002,835.002,721.002,835.002,835.004.19%8,004
Nov 27, 20252,787.002,787.002,709.002,721.002,721.000.22%8,419
Nov 26, 20252,721.002,736.002,694.002,715.002,715.001.69%10,711
Nov 25, 20252,703.002,730.002,670.002,670.002,670.00-1.22%10,252
Nov 24, 20252,730.002,760.002,703.002,703.002,703.00-1.31%15,747
Nov 21, 20252,784.002,793.002,700.002,739.002,739.00-1.83%14,150
Nov 20, 20252,805.002,835.002,784.002,790.002,790.00-0.96%19,690
Nov 19, 20252,826.002,850.002,781.002,817.002,817.00-0.32%11,593
Nov 18, 20252,931.002,931.002,808.002,826.002,826.00-0.95%26,838
Nov 17, 20252,853.002,871.002,805.002,853.002,853.00-0.94%26,613
Nov 14, 20252,874.002,880.002,805.002,880.002,880.000.21%11,892
Nov 13, 20252,886.002,886.002,820.002,874.002,874.00-0.52%18,431