Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 705.00 | 705.00 | 667.00 | 679.00 | 2,716.00 | 19,396 |
| 2023-10-10 | 680.00 | 687.00 | 663.00 | 667.00 | 2,668.00 | 46,459 |
| 2023-10-06 | 645.00 | 674.00 | 635.00 | 647.00 | 2,588.00 | 13,910 |
| 2023-10-05 | 658.00 | 674.00 | 651.00 | 656.00 | 2,624.00 | 28,660 |
| 2023-10-04 | 720.00 | 720.00 | 647.00 | 658.00 | 2,632.00 | 77,838 |
| 2023-09-27 | 725.00 | 739.00 | 704.00 | 720.00 | 2,880.00 | 27,494 |
| 2023-09-26 | 730.00 | 738.00 | 715.00 | 724.00 | 2,896.00 | 10,821 |
| 2023-09-25 | 750.00 | 756.00 | 723.00 | 735.00 | 2,940.00 | 17,052 |
| 2023-09-22 | 770.00 | 780.00 | 742.00 | 750.00 | 3,000.00 | 23,961 |
| 2023-09-21 | 797.00 | 810.00 | 772.00 | 780.00 | 3,120.00 | 37,396 |
| 2023-09-20 | 772.00 | 803.00 | 772.00 | 801.00 | 3,204.00 | 136,761 |
| 2023-09-19 | 761.00 | 779.00 | 761.00 | 776.00 | 3,104.00 | 19,341 |
| 2023-09-18 | 780.00 | 784.00 | 755.00 | 769.00 | 3,076.00 | 24,789 |
| 2023-09-15 | 774.00 | 779.00 | 764.00 | 770.00 | 3,080.00 | 18,609 |
| 2023-09-14 | 748.00 | 788.00 | 747.00 | 777.00 | 3,108.00 | 65,340 |
| 2023-09-13 | 724.00 | 748.00 | 724.00 | 742.00 | 2,968.00 | 19,262 |
| 2023-09-12 | 740.00 | 745.00 | 692.00 | 737.00 | 2,948.00 | 25,009 |
| 2023-09-11 | 731.00 | 736.00 | 720.00 | 734.00 | 2,936.00 | 13,045 |
| 2023-09-08 | 711.00 | 734.00 | 711.00 | 731.00 | 2,924.00 | 13,151 |
| 2023-09-07 | 726.00 | 727.00 | 709.00 | 711.00 | 2,844.00 | 11,221 |
| 2023-09-06 | 723.00 | 741.00 | 715.00 | 726.00 | 2,904.00 | 15,726 |
| 2023-09-05 | 743.00 | 748.00 | 733.00 | 733.00 | 2,932.00 | 13,088 |
| 2023-09-04 | 729.00 | 747.00 | 726.00 | 743.00 | 2,972.00 | 23,105 |
| 2023-09-01 | 727.00 | 734.00 | 723.00 | 729.00 | 2,916.00 | 15,278 |
| 2023-08-31 | 734.00 | 734.00 | 721.00 | 727.00 | 2,908.00 | 14,975 |
| 2023-08-30 | 734.00 | 738.00 | 718.00 | 720.00 | 2,880.00 | 9,702 |
| 2023-08-29 | 723.00 | 723.00 | 712.00 | 720.00 | 2,880.00 | 5,350 |
| 2023-08-28 | 702.00 | 720.00 | 698.00 | 716.00 | 2,864.00 | 14,651 |
| 2023-08-25 | 702.00 | 706.00 | 691.00 | 698.00 | 2,792.00 | 13,669 |
| 2023-08-24 | 702.00 | 713.00 | 699.00 | 706.00 | 2,824.00 | 11,932 |
| 2023-08-23 | 702.00 | 720.00 | 700.00 | 710.00 | 2,840.00 | 14,162 |
| 2023-08-22 | 714.00 | 714.00 | 697.00 | 701.00 | 2,804.00 | 28,787 |
| 2023-08-21 | 698.00 | 726.00 | 698.00 | 708.00 | 2,832.00 | 15,556 |
| 2023-08-18 | 697.00 | 734.00 | 689.00 | 706.00 | 2,824.00 | 23,513 |
| 2023-08-17 | 730.00 | 730.00 | 691.00 | 707.00 | 2,828.00 | 19,967 |
| 2023-08-16 | 740.00 | 742.00 | 674.00 | 710.00 | 2,840.00 | 47,018 |
| 2023-08-14 | 725.00 | 743.00 | 710.00 | 740.00 | 2,960.00 | 25,533 |
| 2023-08-11 | 731.00 | 745.00 | 712.00 | 728.00 | 2,912.00 | 44,490 |
| 2023-08-10 | 687.00 | 723.00 | 672.00 | 719.00 | 2,876.00 | 41,922 |
| 2023-08-09 | 666.00 | 698.00 | 666.00 | 677.00 | 2,708.00 | 17,756 |
| 2023-08-08 | 674.00 | 727.00 | 658.00 | 681.00 | 2,724.00 | 29,973 |
| 2023-08-07 | 693.00 | 696.00 | 672.00 | 678.00 | 2,712.00 | 30,630 |
| 2023-08-04 | 693.00 | 697.00 | 686.00 | 693.00 | 2,772.00 | 16,210 |
| 2023-08-03 | 700.00 | 700.00 | 682.00 | 698.00 | 2,792.00 | 19,669 |
| 2023-08-02 | 705.00 | 714.00 | 692.00 | 708.00 | 2,832.00 | 21,599 |
| 2023-08-01 | 690.00 | 727.00 | 690.00 | 705.00 | 2,820.00 | 14,717 |
| 2023-07-31 | 686.00 | 700.00 | 679.00 | 699.00 | 2,796.00 | 22,904 |
| 2023-07-28 | 685.00 | 704.00 | 672.00 | 682.00 | 2,728.00 | 33,387 |
| 2023-07-27 | 643.00 | 689.00 | 640.00 | 679.00 | 2,716.00 | 53,054 |
| 2023-07-26 | 720.00 | 730.00 | 627.00 | 643.00 | 2,572.00 | 225,700 |
| 2023-07-25 | 762.00 | 767.00 | 720.00 | 727.00 | 2,908.00 | 86,900 |
| 2023-07-24 | 795.00 | 800.00 | 758.00 | 762.00 | 3,048.00 | 77,083 |
| 2023-07-21 | 806.00 | 806.00 | 789.00 | 798.00 | 3,192.00 | 83,838 |
| 2023-07-20 | 809.00 | 810.00 | 801.00 | 802.00 | 3,208.00 | 29,010 |
| 2023-07-19 | 828.00 | 828.00 | 807.00 | 808.00 | 3,232.00 | 63,588 |
| 2023-07-18 | 830.00 | 847.00 | 822.00 | 828.00 | 3,312.00 | 40,367 |
| 2023-07-17 | 829.00 | 859.00 | 820.00 | 831.00 | 3,324.00 | 91,333 |
| 2023-07-14 | 827.00 | 832.00 | 825.00 | 828.00 | 3,312.00 | 16,432 |
| 2023-07-13 | 823.00 | 831.00 | 823.00 | 827.00 | 3,308.00 | 21,442 |
| 2023-07-12 | 821.00 | 827.00 | 819.00 | 823.00 | 3,292.00 | 27,548 |
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.