Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 825.00 | 829.00 | 819.00 | 824.00 | 3,296.00 | 32,348 |
| 2023-07-10 | 828.00 | 828.00 | 819.00 | 825.00 | 3,300.00 | 15,349 |
| 2023-07-07 | 831.00 | 835.00 | 820.00 | 829.00 | 3,316.00 | 21,823 |
| 2023-07-06 | 848.00 | 859.00 | 828.00 | 831.00 | 3,324.00 | 30,495 |
| 2023-07-05 | 865.00 | 867.00 | 848.00 | 848.00 | 3,392.00 | 44,171 |
| 2023-07-04 | 873.00 | 879.00 | 862.00 | 865.00 | 3,460.00 | 23,598 |
| 2023-07-03 | 864.00 | 950.00 | 854.00 | 877.00 | 3,508.00 | 122,449 |
| 2023-06-30 | 863.00 | 874.00 | 853.00 | 854.00 | 3,416.00 | 27,866 |
| 2023-06-29 | 854.00 | 882.00 | 845.00 | 867.00 | 3,468.00 | 84,375 |
| 2023-06-28 | 860.00 | 870.00 | 842.00 | 851.00 | 3,404.00 | 26,325 |
| 2023-06-27 | 837.00 | 872.00 | 837.00 | 860.00 | 3,440.00 | 99,180 |
| 2023-06-26 | 817.00 | 847.00 | 810.00 | 837.00 | 3,348.00 | 75,112 |
| 2023-06-23 | 823.00 | 826.00 | 819.00 | 820.00 | 3,280.00 | 26,267 |
| 2023-06-22 | 827.00 | 832.00 | 822.00 | 825.00 | 3,300.00 | 33,502 |
| 2023-06-21 | 832.00 | 833.00 | 824.00 | 829.00 | 3,316.00 | 30,259 |
| 2023-06-20 | 823.00 | 900.00 | 822.00 | 832.00 | 3,328.00 | 258,768 |
| 2023-06-19 | 834.00 | 835.00 | 821.00 | 828.00 | 3,312.00 | 45,545 |
| 2023-06-16 | 830.00 | 840.00 | 820.00 | 830.00 | 3,320.00 | 32,365 |
| 2023-06-15 | 829.00 | 835.00 | 826.00 | 831.00 | 3,324.00 | 25,554 |
| 2023-06-14 | 840.00 | 841.00 | 825.00 | 830.00 | 3,320.00 | 28,870 |
| 2023-06-13 | 836.00 | 841.00 | 831.00 | 837.00 | 3,348.00 | 14,071 |
| 2023-06-12 | 832.00 | 838.00 | 827.00 | 832.00 | 3,328.00 | 18,403 |
| 2023-06-09 | 825.00 | 834.00 | 824.00 | 830.00 | 3,320.00 | 24,754 |
| 2023-06-08 | 831.00 | 831.00 | 820.00 | 823.00 | 3,292.00 | 43,078 |
| 2023-06-07 | 832.00 | 835.00 | 828.00 | 831.00 | 3,324.00 | 19,182 |
| 2023-06-05 | 827.00 | 833.00 | 824.00 | 831.00 | 3,324.00 | 22,705 |
| 2023-06-02 | 827.00 | 830.00 | 826.00 | 827.00 | 3,308.00 | 16,465 |
| 2023-06-01 | 831.00 | 831.00 | 823.00 | 826.00 | 3,304.00 | 10,454 |
| 2023-05-31 | 826.00 | 837.00 | 823.00 | 829.00 | 3,316.00 | 21,867 |
| 2023-05-30 | 829.00 | 831.00 | 815.00 | 829.00 | 3,316.00 | 65,934 |
| 2023-05-26 | 835.00 | 835.00 | 825.00 | 827.00 | 3,308.00 | 26,919 |
| 2023-05-25 | 845.00 | 845.00 | 831.00 | 832.00 | 3,328.00 | 22,248 |
| 2023-05-24 | 846.00 | 846.00 | 837.00 | 842.00 | 3,368.00 | 17,866 |
| 2023-05-23 | 842.00 | 850.00 | 840.00 | 844.00 | 3,376.00 | 16,515 |
| 2023-05-22 | 839.00 | 855.00 | 839.00 | 846.00 | 3,384.00 | 17,970 |
| 2023-05-19 | 830.00 | 843.00 | 829.00 | 838.00 | 3,352.00 | 12,828 |
| 2023-05-18 | 830.00 | 837.00 | 826.00 | 832.00 | 3,328.00 | 17,291 |
| 2023-05-17 | 821.00 | 831.00 | 820.00 | 830.00 | 3,320.00 | 35,553 |
| 2023-05-16 | 824.00 | 826.00 | 821.00 | 822.00 | 3,288.00 | 19,711 |
| 2023-05-15 | 832.00 | 832.00 | 820.00 | 824.00 | 3,296.00 | 36,259 |
| 2023-05-12 | 835.00 | 835.00 | 829.00 | 832.00 | 3,328.00 | 33,099 |
| 2023-05-11 | 836.00 | 839.00 | 833.00 | 834.00 | 3,336.00 | 20,110 |
| 2023-05-10 | 834.00 | 839.00 | 832.00 | 835.00 | 3,340.00 | 16,476 |
| 2023-05-09 | 838.00 | 839.00 | 833.00 | 834.00 | 3,336.00 | 24,364 |
| 2023-05-08 | 851.00 | 851.00 | 837.00 | 838.00 | 3,352.00 | 36,549 |
| 2023-05-04 | 848.00 | 848.00 | 830.00 | 843.00 | 3,372.00 | 40,849 |
| 2023-05-03 | 842.00 | 852.00 | 836.00 | 848.00 | 3,392.00 | 18,699 |
| 2023-05-02 | 841.00 | 846.00 | 838.00 | 842.00 | 3,368.00 | 27,052 |
| 2023-04-28 | 839.00 | 864.00 | 835.00 | 841.00 | 3,364.00 | 49,484 |
| 2023-04-27 | 857.00 | 857.00 | 831.00 | 850.00 | 3,400.00 | 56,931 |
| 2023-04-26 | 845.00 | 873.00 | 832.00 | 851.00 | 3,404.00 | 57,156 |
| 2023-04-25 | 856.00 | 932.00 | 831.00 | 845.00 | 3,380.00 | 208,617 |
| 2023-04-24 | 848.00 | 852.00 | 837.00 | 840.00 | 3,360.00 | 57,351 |
| 2023-04-21 | 862.00 | 865.00 | 845.00 | 848.00 | 3,392.00 | 59,863 |
| 2023-04-20 | 883.00 | 883.00 | 858.00 | 864.00 | 3,456.00 | 81,547 |
| 2023-04-19 | 891.00 | 908.00 | 877.00 | 883.00 | 3,532.00 | 126,960 |
| 2023-04-18 | 911.00 | 911.00 | 888.00 | 897.00 | 3,588.00 | 61,460 |
| 2023-04-17 | 920.00 | 925.00 | 902.00 | 910.00 | 3,640.00 | 35,045 |
| 2023-04-14 | 915.00 | 934.00 | 915.00 | 920.00 | 3,680.00 | 26,345 |
| 2023-04-13 | 934.00 | 934.00 | 910.00 | 912.00 | 3,648.00 | 36,472 |
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.