Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 629.00 | 639.00 | 623.00 | 628.00 | 2,512.00 | 9,381 |
| 2024-04-03 | 633.00 | 638.00 | 625.00 | 628.00 | 2,512.00 | 13,693 |
| 2024-04-02 | 639.00 | 641.00 | 629.00 | 638.00 | 2,552.00 | 8,004 |
| 2024-04-01 | 634.00 | 639.00 | 628.00 | 638.00 | 2,552.00 | 13,155 |
| 2024-03-29 | 623.00 | 631.00 | 618.00 | 631.00 | 2,524.00 | 24,030 |
| 2024-03-28 | 627.00 | 629.00 | 618.00 | 621.00 | 2,484.00 | 27,715 |
| 2024-03-27 | 632.00 | 633.00 | 624.00 | 626.00 | 2,504.00 | 26,645 |
| 2024-03-26 | 639.00 | 639.00 | 630.00 | 632.00 | 2,528.00 | 26,299 |
| 2024-03-25 | 648.00 | 650.00 | 635.00 | 639.00 | 2,556.00 | 39,545 |
| 2024-03-22 | 645.00 | 656.00 | 638.00 | 648.00 | 2,592.00 | 44,844 |
| 2024-03-21 | 625.00 | 654.00 | 625.00 | 645.00 | 2,580.00 | 50,075 |
| 2024-03-20 | 627.00 | 628.00 | 619.00 | 625.00 | 2,500.00 | 24,762 |
| 2024-03-19 | 631.00 | 631.00 | 623.00 | 626.00 | 2,504.00 | 27,226 |
| 2024-03-18 | 634.00 | 638.00 | 629.00 | 629.00 | 2,516.00 | 18,509 |
| 2024-03-15 | 637.00 | 641.00 | 625.00 | 633.00 | 2,532.00 | 23,247 |
| 2024-03-14 | 644.00 | 644.00 | 635.00 | 637.00 | 2,548.00 | 16,927 |
| 2024-03-13 | 645.00 | 645.00 | 637.00 | 639.00 | 2,556.00 | 20,446 |
| 2024-03-12 | 643.00 | 646.00 | 636.00 | 646.00 | 2,584.00 | 16,009 |
| 2024-03-11 | 641.00 | 655.00 | 639.00 | 645.00 | 2,580.00 | 15,164 |
| 2024-03-08 | 644.00 | 650.00 | 638.00 | 644.00 | 2,576.00 | 17,261 |
| 2024-03-07 | 654.00 | 657.00 | 634.00 | 645.00 | 2,580.00 | 45,443 |
| 2024-03-06 | 662.00 | 662.00 | 656.00 | 659.00 | 2,636.00 | 13,816 |
| 2024-03-05 | 661.00 | 667.00 | 658.00 | 660.00 | 2,640.00 | 16,581 |
| 2024-03-04 | 665.00 | 676.00 | 658.00 | 670.00 | 2,680.00 | 20,324 |
| 2024-02-29 | 669.00 | 669.00 | 658.00 | 659.00 | 2,636.00 | 25,270 |
| 2024-02-28 | 668.00 | 670.00 | 664.00 | 666.00 | 2,664.00 | 20,477 |
| 2024-02-27 | 675.00 | 676.00 | 665.00 | 671.00 | 2,684.00 | 23,570 |
| 2024-02-26 | 681.00 | 691.00 | 662.00 | 675.00 | 2,700.00 | 29,338 |
| 2024-02-23 | 690.00 | 703.00 | 677.00 | 681.00 | 2,724.00 | 23,395 |
| 2024-02-22 | 691.00 | 703.00 | 679.00 | 685.00 | 2,740.00 | 31,307 |
| 2024-02-21 | 696.00 | 707.00 | 691.00 | 691.00 | 2,764.00 | 30,646 |
| 2024-02-20 | 709.00 | 715.00 | 695.00 | 700.00 | 2,800.00 | 25,070 |
| 2024-02-19 | 718.00 | 718.00 | 690.00 | 703.00 | 2,812.00 | 24,840 |
| 2024-02-16 | 683.00 | 720.00 | 676.00 | 710.00 | 2,840.00 | 61,563 |
| 2024-02-15 | 675.00 | 687.00 | 668.00 | 676.00 | 2,704.00 | 25,126 |
| 2024-02-14 | 676.00 | 682.00 | 660.00 | 666.00 | 2,664.00 | 46,657 |
| 2024-02-13 | 680.00 | 685.00 | 669.00 | 676.00 | 2,704.00 | 13,973 |
| 2024-02-08 | 676.00 | 683.00 | 666.00 | 678.00 | 2,712.00 | 16,195 |
| 2024-02-07 | 687.00 | 687.00 | 662.00 | 672.00 | 2,688.00 | 14,367 |
| 2024-02-06 | 670.00 | 675.00 | 667.00 | 675.00 | 2,700.00 | 16,163 |
| 2024-02-05 | 674.00 | 691.00 | 660.00 | 675.00 | 2,700.00 | 23,361 |
| 2024-02-02 | 672.00 | 692.00 | 672.00 | 676.00 | 2,704.00 | 27,798 |
| 2024-02-01 | 708.00 | 708.00 | 659.00 | 672.00 | 2,688.00 | 66,347 |
| 2024-01-31 | 695.00 | 719.00 | 685.00 | 685.00 | 2,740.00 | 20,901 |
| 2024-01-30 | 707.00 | 707.00 | 686.00 | 692.00 | 2,768.00 | 20,563 |
| 2024-01-29 | 703.00 | 703.00 | 681.00 | 690.00 | 2,760.00 | 36,068 |
| 2024-01-26 | 693.00 | 715.00 | 692.00 | 703.00 | 2,812.00 | 16,602 |
| 2024-01-25 | 705.00 | 728.00 | 692.00 | 693.00 | 2,772.00 | 35,525 |
| 2024-01-24 | 720.00 | 723.00 | 700.00 | 705.00 | 2,820.00 | 33,229 |
| 2024-01-23 | 716.00 | 719.00 | 692.00 | 713.00 | 2,852.00 | 29,600 |
| 2024-01-22 | 720.00 | 732.00 | 705.00 | 707.00 | 2,828.00 | 43,391 |
| 2024-01-19 | 725.00 | 742.00 | 721.00 | 724.00 | 2,896.00 | 105,674 |
| 2024-01-18 | 719.00 | 724.00 | 699.00 | 721.00 | 2,884.00 | 60,525 |
| 2024-01-17 | 711.00 | 716.00 | 681.00 | 712.00 | 2,848.00 | 57,126 |
| 2024-01-16 | 705.00 | 720.00 | 690.00 | 707.00 | 2,828.00 | 57,460 |
| 2024-01-15 | 700.00 | 715.00 | 699.00 | 705.00 | 2,820.00 | 69,177 |
| 2024-01-12 | 724.00 | 724.00 | 698.00 | 699.00 | 2,796.00 | 99,845 |
| 2024-01-11 | 726.00 | 729.00 | 711.00 | 720.00 | 2,880.00 | 69,577 |
| 2024-01-10 | 737.00 | 737.00 | 711.00 | 717.00 | 2,868.00 | 82,448 |
| 2024-01-09 | 727.00 | 750.00 | 715.00 | 729.00 | 2,916.00 | 119,185 |
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.