Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 928.00 | 946.00 | 925.00 | 934.00 | 3,736.00 | 20,484 |
| 2023-04-11 | 918.00 | 934.00 | 910.00 | 932.00 | 3,728.00 | 38,555 |
| 2023-04-10 | 981.00 | 981.00 | 905.00 | 915.00 | 3,660.00 | 88,935 |
| 2023-04-07 | 947.00 | 978.00 | 947.00 | 962.00 | 3,848.00 | 59,256 |
| 2023-04-06 | 960.00 | 971.00 | 939.00 | 953.00 | 3,812.00 | 37,465 |
| 2023-04-05 | 949.00 | 966.00 | 945.00 | 960.00 | 3,840.00 | 75,043 |
| 2023-04-04 | 949.00 | 949.00 | 928.00 | 948.00 | 3,792.00 | 34,745 |
| 2023-04-03 | 922.00 | 942.00 | 903.00 | 940.00 | 3,760.00 | 58,228 |
| 2023-03-31 | 925.00 | 934.00 | 902.00 | 910.00 | 3,640.00 | 31,443 |
| 2023-03-30 | 945.00 | 945.00 | 902.00 | 926.00 | 3,704.00 | 45,240 |
| 2023-03-29 | 922.00 | 938.00 | 877.00 | 914.00 | 3,656.00 | 33,985 |
| 2023-03-28 | 883.00 | 938.00 | 877.00 | 926.00 | 3,704.00 | 95,691 |
| 2023-03-27 | 898.00 | 904.00 | 863.00 | 884.00 | 3,536.00 | 41,584 |
| 2023-03-24 | 872.00 | 897.00 | 872.00 | 897.00 | 3,588.00 | 16,696 |
| 2023-03-23 | 885.00 | 894.00 | 870.00 | 873.00 | 3,492.00 | 25,347 |
| 2023-03-22 | 891.00 | 905.00 | 883.00 | 890.00 | 3,560.00 | 27,321 |
| 2023-03-21 | 894.00 | 906.00 | 884.00 | 895.00 | 3,580.00 | 39,087 |
| 2023-03-20 | 879.00 | 895.00 | 845.00 | 883.00 | 3,532.00 | 16,112 |
| 2023-03-17 | 847.00 | 879.00 | 847.00 | 877.00 | 3,508.00 | 21,466 |
| 2023-03-16 | 844.00 | 847.00 | 832.00 | 841.00 | 3,364.00 | 26,941 |
| 2023-03-15 | 850.00 | 860.00 | 840.00 | 840.00 | 3,360.00 | 34,308 |
| 2023-03-14 | 867.00 | 887.00 | 841.00 | 841.00 | 3,364.00 | 48,046 |
| 2023-03-13 | 871.00 | 885.00 | 814.00 | 885.00 | 3,540.00 | 51,552 |
| 2023-03-10 | 892.00 | 892.00 | 866.00 | 880.00 | 3,520.00 | 33,691 |
| 2023-03-09 | 905.00 | 905.00 | 886.00 | 892.00 | 3,568.00 | 43,276 |
| 2023-03-08 | 915.00 | 918.00 | 897.00 | 905.00 | 3,620.00 | 53,735 |
| 2023-03-07 | 916.00 | 925.00 | 907.00 | 920.00 | 3,680.00 | 49,512 |
| 2023-03-06 | 933.00 | 933.00 | 911.00 | 917.00 | 3,668.00 | 60,153 |
| 2023-03-03 | 942.00 | 950.00 | 928.00 | 930.00 | 3,720.00 | 62,759 |
| 2023-03-02 | 948.00 | 955.00 | 932.00 | 942.00 | 3,768.00 | 52,845 |
| 2023-02-28 | 945.00 | 989.00 | 945.00 | 947.00 | 3,788.00 | 78,496 |
| 2023-02-27 | 948.00 | 958.00 | 932.00 | 945.00 | 3,780.00 | 59,806 |
| 2023-02-24 | 970.00 | 974.00 | 946.00 | 948.00 | 3,792.00 | 81,873 |
| 2023-02-23 | 979.00 | 985.00 | 967.00 | 969.00 | 3,876.00 | 48,313 |
| 2023-02-22 | 994.00 | 1,003.00 | 974.00 | 976.00 | 3,904.00 | 111,411 |
| 2023-02-21 | 1,007.00 | 1,008.00 | 992.00 | 997.00 | 3,988.00 | 50,492 |
| 2023-02-20 | 995.00 | 1,007.00 | 982.00 | 1,007.00 | 4,028.00 | 165,279 |
| 2023-02-17 | 1,005.00 | 1,005.00 | 987.00 | 996.00 | 3,984.00 | 52,567 |
| 2023-02-16 | 994.00 | 1,009.00 | 994.00 | 1,005.00 | 4,020.00 | 55,020 |
| 2023-02-15 | 1,026.00 | 1,026.00 | 994.00 | 994.00 | 3,976.00 | 142,295 |
| 2023-02-14 | 1,029.00 | 1,050.00 | 1,017.00 | 1,026.00 | 4,104.00 | 125,565 |
| 2023-02-13 | 1,053.00 | 1,127.00 | 1,011.00 | 1,029.00 | 4,116.00 | 926,487 |
| 2023-02-10 | 1,105.00 | 1,106.00 | 1,035.00 | 1,051.00 | 4,204.00 | 136,021 |
| 2023-02-09 | 1,100.00 | 1,108.00 | 1,091.00 | 1,105.00 | 4,420.00 | 68,268 |
| 2023-02-08 | 1,091.00 | 1,106.00 | 1,083.00 | 1,103.00 | 4,412.00 | 112,505 |
| 2023-02-07 | 1,080.00 | 1,098.00 | 1,070.00 | 1,088.00 | 4,352.00 | 78,309 |
| 2023-02-06 | 1,101.00 | 1,101.00 | 1,070.00 | 1,081.00 | 4,324.00 | 98,941 |
| 2023-02-03 | 1,090.00 | 1,101.00 | 1,065.00 | 1,096.00 | 4,384.00 | 86,301 |
| 2023-02-02 | 1,111.00 | 1,119.00 | 1,084.00 | 1,085.00 | 4,340.00 | 133,206 |
| 2023-02-01 | 1,082.00 | 1,103.00 | 1,077.00 | 1,101.00 | 4,404.00 | 153,149 |
| 2023-01-31 | 1,077.00 | 1,110.00 | 1,067.00 | 1,087.00 | 4,348.00 | 174,733 |
| 2023-01-30 | 1,072.00 | 1,087.00 | 1,062.00 | 1,077.00 | 4,308.00 | 175,863 |
| 2023-01-27 | 1,073.00 | 1,073.00 | 1,051.00 | 1,072.00 | 4,288.00 | 101,801 |
| 2023-01-26 | 1,060.00 | 1,076.00 | 1,052.00 | 1,070.00 | 4,280.00 | 124,872 |
| 2023-01-25 | 1,048.00 | 1,070.00 | 1,040.00 | 1,059.00 | 4,236.00 | 172,140 |
| 2023-01-20 | 1,025.00 | 1,055.00 | 1,020.00 | 1,045.00 | 4,180.00 | 84,150 |
| 2023-01-19 | 1,040.00 | 1,090.00 | 1,010.00 | 1,030.00 | 4,120.00 | 269,669 |
| 2023-01-18 | 1,095.00 | 1,115.00 | 1,040.00 | 1,045.00 | 4,180.00 | 224,471 |
| 2023-01-17 | 1,080.00 | 1,105.00 | 1,060.00 | 1,100.00 | 4,400.00 | 195,297 |
| 2023-01-16 | 1,065.00 | 1,110.00 | 1,050.00 | 1,075.00 | 4,300.00 | 290,361 |
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.