Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 506.00 | 521.00 | 490.00 | 509.00 | 2,036.00 | 27,222 |
| 2024-07-03 | 526.00 | 526.00 | 500.00 | 506.00 | 2,024.00 | 27,909 |
| 2024-07-02 | 535.00 | 536.00 | 507.00 | 529.00 | 2,116.00 | 47,240 |
| 2024-07-01 | 491.00 | 540.00 | 481.00 | 540.00 | 2,160.00 | 66,352 |
| 2024-06-28 | 492.00 | 492.00 | 480.00 | 491.00 | 1,964.00 | 12,724 |
| 2024-06-27 | 495.00 | 500.00 | 488.00 | 489.00 | 1,956.00 | 18,483 |
| 2024-06-26 | 496.00 | 500.00 | 485.00 | 495.00 | 1,980.00 | 17,331 |
| 2024-06-25 | 487.00 | 497.00 | 481.00 | 496.00 | 1,984.00 | 24,025 |
| 2024-06-24 | 500.00 | 506.00 | 485.00 | 487.00 | 1,948.00 | 30,625 |
| 2024-06-21 | 514.00 | 514.00 | 500.00 | 500.00 | 2,000.00 | 18,901 |
| 2024-06-20 | 496.00 | 517.00 | 496.00 | 513.00 | 2,052.00 | 20,988 |
| 2024-06-19 | 514.00 | 526.00 | 489.00 | 496.00 | 1,984.00 | 63,797 |
| 2024-06-18 | 531.00 | 532.00 | 500.00 | 514.00 | 2,056.00 | 56,227 |
| 2024-06-17 | 529.00 | 534.00 | 524.00 | 531.00 | 2,124.00 | 17,903 |
| 2024-06-14 | 533.00 | 535.00 | 520.00 | 529.00 | 2,116.00 | 42,281 |
| 2024-06-13 | 551.00 | 551.00 | 531.00 | 531.00 | 2,124.00 | 17,799 |
| 2024-06-12 | 555.00 | 556.00 | 547.00 | 550.00 | 2,200.00 | 7,759 |
| 2024-06-11 | 547.00 | 556.00 | 546.00 | 554.00 | 2,216.00 | 12,439 |
| 2024-06-10 | 536.00 | 546.00 | 536.00 | 546.00 | 2,184.00 | 14,306 |
| 2024-06-07 | 546.00 | 554.00 | 534.00 | 536.00 | 2,144.00 | 29,840 |
| 2024-06-05 | 539.00 | 545.00 | 537.00 | 545.00 | 2,180.00 | 18,396 |
| 2024-06-04 | 540.00 | 542.00 | 536.00 | 539.00 | 2,156.00 | 10,811 |
| 2024-06-03 | 535.00 | 540.00 | 533.00 | 539.00 | 2,156.00 | 11,999 |
| 2024-05-31 | 535.00 | 549.00 | 531.00 | 531.00 | 2,124.00 | 27,229 |
| 2024-05-30 | 533.00 | 537.00 | 533.00 | 535.00 | 2,140.00 | 12,202 |
| 2024-05-29 | 535.00 | 536.00 | 532.00 | 533.00 | 2,132.00 | 17,414 |
| 2024-05-28 | 536.00 | 536.00 | 532.00 | 532.00 | 2,128.00 | 23,499 |
| 2024-05-27 | 533.00 | 536.00 | 530.00 | 532.00 | 2,128.00 | 47,774 |
| 2024-05-24 | 540.00 | 541.00 | 530.00 | 533.00 | 2,132.00 | 35,910 |
| 2024-05-23 | 547.00 | 547.00 | 536.00 | 539.00 | 2,156.00 | 29,785 |
| 2024-05-22 | 555.00 | 555.00 | 540.00 | 546.00 | 2,184.00 | 39,079 |
| 2024-05-21 | 561.00 | 564.00 | 550.00 | 554.00 | 2,216.00 | 34,674 |
| 2024-05-20 | 568.00 | 570.00 | 558.00 | 564.00 | 2,256.00 | 23,842 |
| 2024-05-17 | 577.00 | 578.00 | 571.00 | 571.00 | 2,284.00 | 19,835 |
| 2024-05-16 | 577.00 | 584.00 | 575.00 | 577.00 | 2,308.00 | 13,083 |
| 2024-05-14 | 572.00 | 590.00 | 570.00 | 579.00 | 2,316.00 | 20,528 |
| 2024-05-13 | 573.00 | 576.00 | 565.00 | 572.00 | 2,288.00 | 13,219 |
| 2024-05-10 | 562.00 | 574.00 | 562.00 | 572.00 | 2,288.00 | 20,904 |
| 2024-05-09 | 564.00 | 568.00 | 560.00 | 565.00 | 2,260.00 | 29,428 |
| 2024-05-08 | 574.00 | 578.00 | 564.00 | 564.00 | 2,256.00 | 40,599 |
| 2024-05-07 | 581.00 | 581.00 | 571.00 | 574.00 | 2,296.00 | 30,723 |
| 2024-05-03 | 579.00 | 583.00 | 578.00 | 581.00 | 2,324.00 | 14,940 |
| 2024-05-02 | 579.00 | 580.00 | 573.00 | 579.00 | 2,316.00 | 12,283 |
| 2024-04-30 | 580.00 | 583.00 | 576.00 | 579.00 | 2,316.00 | 16,397 |
| 2024-04-29 | 581.00 | 585.00 | 567.00 | 580.00 | 2,320.00 | 18,995 |
| 2024-04-26 | 607.00 | 607.00 | 550.00 | 582.00 | 2,328.00 | 54,185 |
| 2024-04-25 | 614.00 | 614.00 | 600.00 | 607.00 | 2,428.00 | 9,849 |
| 2024-04-24 | 610.00 | 612.00 | 606.00 | 610.00 | 2,440.00 | 14,102 |
| 2024-04-23 | 610.00 | 619.00 | 605.00 | 610.00 | 2,440.00 | 38,993 |
| 2024-04-22 | 606.00 | 613.00 | 606.00 | 609.00 | 2,436.00 | 10,871 |
| 2024-04-19 | 610.00 | 611.00 | 601.00 | 607.00 | 2,428.00 | 15,674 |
| 2024-04-18 | 610.00 | 614.00 | 601.00 | 610.00 | 2,440.00 | 12,787 |
| 2024-04-17 | 609.00 | 622.00 | 608.00 | 610.00 | 2,440.00 | 22,589 |
| 2024-04-16 | 614.00 | 620.00 | 607.00 | 609.00 | 2,436.00 | 13,523 |
| 2024-04-15 | 605.00 | 621.00 | 600.00 | 614.00 | 2,456.00 | 37,720 |
| 2024-04-12 | 602.00 | 613.00 | 602.00 | 610.00 | 2,440.00 | 12,995 |
| 2024-04-11 | 611.00 | 611.00 | 600.00 | 607.00 | 2,428.00 | 22,172 |
| 2024-04-09 | 613.00 | 623.00 | 606.00 | 611.00 | 2,444.00 | 18,220 |
| 2024-04-08 | 625.00 | 625.00 | 612.00 | 613.00 | 2,452.00 | 26,462 |
| 2024-04-05 | 628.00 | 628.00 | 621.00 | 622.00 | 2,488.00 | 13,349 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.