Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 720.00 | 739.00 | 712.00 | 723.00 | 2,892.00 | 212,997 |
| 2024-01-05 | 718.00 | 722.00 | 700.00 | 714.00 | 2,856.00 | 226,654 |
| 2024-01-04 | 670.00 | 793.00 | 662.00 | 725.00 | 2,900.00 | 3,283,920 |
| 2024-01-03 | 662.00 | 848.00 | 654.00 | 690.00 | 2,760.00 | 2,610,925 |
| 2024-01-02 | 666.00 | 666.00 | 644.00 | 659.00 | 2,636.00 | 55,905 |
| 2023-12-28 | 636.00 | 699.00 | 632.00 | 648.00 | 2,592.00 | 259,442 |
| 2023-12-27 | 648.00 | 648.00 | 600.00 | 636.00 | 2,544.00 | 65,252 |
| 2023-12-26 | 649.00 | 654.00 | 639.00 | 640.00 | 2,560.00 | 47,583 |
| 2023-12-22 | 650.00 | 656.00 | 645.00 | 647.00 | 2,588.00 | 27,921 |
| 2023-12-21 | 654.00 | 662.00 | 642.00 | 652.00 | 2,608.00 | 51,295 |
| 2023-12-20 | 694.00 | 720.00 | 638.00 | 652.00 | 2,608.00 | 269,278 |
| 2023-12-19 | 695.00 | 698.00 | 686.00 | 689.00 | 2,756.00 | 35,713 |
| 2023-12-18 | 707.00 | 716.00 | 690.00 | 693.00 | 2,772.00 | 147,446 |
| 2023-12-15 | 715.00 | 760.00 | 670.00 | 729.00 | 2,916.00 | 698,816 |
| 2023-12-14 | 708.00 | 720.00 | 682.00 | 705.00 | 2,820.00 | 165,967 |
| 2023-12-13 | 697.00 | 697.00 | 672.00 | 680.00 | 2,720.00 | 70,415 |
| 2023-12-12 | 698.00 | 698.00 | 682.00 | 697.00 | 2,788.00 | 42,148 |
| 2023-12-11 | 685.00 | 699.00 | 676.00 | 698.00 | 2,792.00 | 109,983 |
| 2023-12-08 | 680.00 | 690.00 | 665.00 | 683.00 | 2,732.00 | 59,385 |
| 2023-12-07 | 665.00 | 679.00 | 656.00 | 673.00 | 2,692.00 | 39,449 |
| 2023-12-06 | 663.00 | 684.00 | 658.00 | 667.00 | 2,668.00 | 72,808 |
| 2023-12-05 | 683.00 | 684.00 | 654.00 | 663.00 | 2,652.00 | 114,818 |
| 2023-12-04 | 692.00 | 735.00 | 663.00 | 680.00 | 2,720.00 | 543,499 |
| 2023-12-01 | 698.00 | 698.00 | 674.00 | 690.00 | 2,760.00 | 131,686 |
| 2023-11-30 | 707.00 | 714.00 | 675.00 | 698.00 | 2,792.00 | 365,196 |
| 2023-11-29 | 757.00 | 771.00 | 697.00 | 718.00 | 2,872.00 | 1,394,493 |
| 2023-11-28 | 635.00 | 819.00 | 630.00 | 819.00 | 3,276.00 | 3,513,210 |
| 2023-11-27 | 644.00 | 644.00 | 628.00 | 630.00 | 2,520.00 | 27,090 |
| 2023-11-24 | 644.00 | 645.00 | 635.00 | 641.00 | 2,564.00 | 11,479 |
| 2023-11-23 | 638.00 | 642.00 | 637.00 | 639.00 | 2,556.00 | 7,957 |
| 2023-11-22 | 645.00 | 645.00 | 638.00 | 638.00 | 2,552.00 | 5,439 |
| 2023-11-21 | 637.00 | 645.00 | 633.00 | 645.00 | 2,580.00 | 31,207 |
| 2023-11-20 | 633.00 | 643.00 | 629.00 | 639.00 | 2,556.00 | 28,151 |
| 2023-11-17 | 638.00 | 638.00 | 630.00 | 633.00 | 2,532.00 | 5,423 |
| 2023-11-16 | 631.00 | 641.00 | 627.00 | 639.00 | 2,556.00 | 35,462 |
| 2023-11-15 | 625.00 | 637.00 | 622.00 | 636.00 | 2,544.00 | 16,975 |
| 2023-11-14 | 623.00 | 628.00 | 620.00 | 622.00 | 2,488.00 | 10,379 |
| 2023-11-13 | 633.00 | 640.00 | 623.00 | 623.00 | 2,492.00 | 18,251 |
| 2023-11-10 | 641.00 | 642.00 | 632.00 | 632.00 | 2,528.00 | 17,094 |
| 2023-11-09 | 639.00 | 644.00 | 636.00 | 641.00 | 2,564.00 | 5,803 |
| 2023-11-08 | 638.00 | 650.00 | 625.00 | 639.00 | 2,556.00 | 40,335 |
| 2023-11-07 | 635.00 | 636.00 | 624.00 | 633.00 | 2,532.00 | 15,231 |
| 2023-11-06 | 635.00 | 647.00 | 610.00 | 634.00 | 2,536.00 | 22,151 |
| 2023-11-03 | 633.00 | 635.00 | 627.00 | 634.00 | 2,536.00 | 11,337 |
| 2023-11-02 | 618.00 | 650.00 | 618.00 | 626.00 | 2,504.00 | 19,155 |
| 2023-11-01 | 614.00 | 621.00 | 614.00 | 617.00 | 2,468.00 | 15,027 |
| 2023-10-31 | 649.00 | 649.00 | 607.00 | 613.00 | 2,452.00 | 26,135 |
| 2023-10-30 | 612.00 | 624.00 | 610.00 | 624.00 | 2,496.00 | 26,799 |
| 2023-10-27 | 618.00 | 626.00 | 613.00 | 620.00 | 2,480.00 | 10,385 |
| 2023-10-26 | 635.00 | 635.00 | 621.00 | 624.00 | 2,496.00 | 27,067 |
| 2023-10-25 | 667.00 | 667.00 | 625.00 | 645.00 | 2,580.00 | 37,084 |
| 2023-10-24 | 610.00 | 749.00 | 610.00 | 635.00 | 2,540.00 | 333,782 |
| 2023-10-23 | 626.00 | 632.00 | 619.00 | 624.00 | 2,496.00 | 20,804 |
| 2023-10-20 | 650.00 | 652.00 | 630.00 | 633.00 | 2,532.00 | 29,274 |
| 2023-10-19 | 672.00 | 672.00 | 645.00 | 650.00 | 2,600.00 | 24,298 |
| 2023-10-18 | 697.00 | 700.00 | 670.00 | 679.00 | 2,716.00 | 19,824 |
| 2023-10-17 | 698.00 | 710.00 | 689.00 | 693.00 | 2,772.00 | 22,419 |
| 2023-10-16 | 721.00 | 725.00 | 701.00 | 706.00 | 2,824.00 | 18,936 |
| 2023-10-13 | 677.00 | 716.00 | 677.00 | 712.00 | 2,848.00 | 42,125 |
| 2023-10-12 | 694.00 | 694.00 | 679.00 | 682.00 | 2,728.00 | 43,576 |
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.