Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,070.00 | 1,075.00 | 1,045.00 | 1,070.00 | 4,280.00 | 125,269 |
| 2023-01-12 | 1,090.00 | 1,090.00 | 1,050.00 | 1,060.00 | 4,240.00 | 114,917 |
| 2023-01-11 | 1,055.00 | 1,080.00 | 1,045.00 | 1,070.00 | 4,280.00 | 192,140 |
| 2023-01-10 | 1,055.00 | 1,075.00 | 1,025.00 | 1,035.00 | 4,140.00 | 244,381 |
| 2023-01-09 | 1,060.00 | 1,060.00 | 1,015.00 | 1,035.00 | 4,140.00 | 167,845 |
| 2023-01-06 | 996.00 | 1,035.00 | 995.00 | 1,035.00 | 4,140.00 | 171,493 |
| 2023-01-05 | 1,030.00 | 1,030.00 | 991.00 | 996.00 | 3,984.00 | 132,008 |
| 2023-01-04 | 999.00 | 1,025.00 | 976.00 | 1,010.00 | 4,040.00 | 133,255 |
| 2023-01-03 | 956.00 | 1,015.00 | 956.00 | 1,000.00 | 4,000.00 | 216,906 |
| 2023-01-02 | 999.00 | 1,020.00 | 951.00 | 970.00 | 3,880.00 | 296,635 |
| 2022-12-29 | 1,075.00 | 1,130.00 | 997.00 | 998.00 | 3,992.00 | 982,555 |
| 2022-12-28 | 1,035.00 | 1,065.00 | 1,020.00 | 1,050.00 | 4,200.00 | 221,319 |
| 2022-12-27 | 1,020.00 | 1,050.00 | 1,000.00 | 1,040.00 | 4,160.00 | 285,763 |
| 2022-12-26 | 1,040.00 | 1,090.00 | 1,000.00 | 1,040.00 | 4,160.00 | 507,291 |
| 2022-12-23 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 4,160.00 | 314,449 |
| 2022-12-22 | 1,080.00 | 1,105.00 | 1,070.00 | 1,105.00 | 4,420.00 | 418,712 |
| 2022-12-21 | 1,095.00 | 1,150.00 | 1,060.00 | 1,080.00 | 4,320.00 | 1,226,266 |
| 2022-12-20 | 1,180.00 | 1,185.00 | 1,080.00 | 1,090.00 | 4,360.00 | 1,037,416 |
| 2022-12-19 | 1,310.00 | 1,325.00 | 1,195.00 | 1,205.00 | 4,820.00 | 1,888,019 |
| 2022-12-16 | 1,200.00 | 1,320.00 | 1,180.00 | 1,225.00 | 4,900.00 | 2,551,935 |
| 2022-12-15 | 1,250.00 | 1,250.00 | 1,180.00 | 1,210.00 | 4,840.00 | 1,228,352 |
| 2022-12-14 | 1,265.00 | 1,370.00 | 1,230.00 | 1,300.00 | 5,200.00 | 3,204,753 |
| 2022-12-13 | 1,345.00 | 1,350.00 | 1,220.00 | 1,235.00 | 4,940.00 | 2,116,338 |
| 2022-12-12 | 1,285.00 | 1,440.00 | 1,220.00 | 1,330.00 | 5,320.00 | 9,915,860 |
| 2022-12-09 | 969.00 | 1,200.00 | 965.00 | 1,200.00 | 4,800.00 | 7,132,588 |
| 2022-12-08 | 965.00 | 967.00 | 920.00 | 924.00 | 3,696.00 | 67,276 |
| 2022-12-07 | 916.00 | 968.00 | 915.00 | 943.00 | 3,772.00 | 89,326 |
| 2022-12-06 | 917.00 | 930.00 | 916.00 | 923.00 | 3,692.00 | 29,572 |
| 2022-12-05 | 926.00 | 938.00 | 923.00 | 928.00 | 3,712.00 | 28,673 |
| 2022-12-02 | 924.00 | 937.00 | 915.00 | 924.00 | 3,696.00 | 46,935 |
| 2022-12-01 | 920.00 | 967.00 | 910.00 | 924.00 | 3,696.00 | 144,945 |
| 2022-11-30 | 919.00 | 929.00 | 915.00 | 919.00 | 3,676.00 | 25,378 |
| 2022-11-29 | 949.00 | 949.00 | 915.00 | 928.00 | 3,712.00 | 38,438 |
| 2022-11-28 | 927.00 | 974.00 | 910.00 | 930.00 | 3,720.00 | 177,377 |
| 2022-11-25 | 934.00 | 934.00 | 912.00 | 926.00 | 3,704.00 | 61,174 |
| 2022-11-24 | 916.00 | 970.00 | 905.00 | 928.00 | 3,712.00 | 212,875 |
| 2022-11-23 | 885.00 | 1,020.00 | 885.00 | 912.00 | 3,648.00 | 851,627 |
| 2022-11-22 | 874.00 | 880.00 | 856.00 | 874.00 | 3,496.00 | 20,291 |
| 2022-11-21 | 881.00 | 885.00 | 860.00 | 874.00 | 3,496.00 | 30,472 |
| 2022-11-18 | 870.00 | 886.00 | 870.00 | 874.00 | 3,496.00 | 21,523 |
| 2022-11-17 | 880.00 | 880.00 | 853.00 | 870.00 | 3,480.00 | 19,820 |
| 2022-11-16 | 877.00 | 882.00 | 857.00 | 872.00 | 3,488.00 | 27,359 |
| 2022-11-15 | 858.00 | 882.00 | 850.00 | 877.00 | 3,508.00 | 45,964 |
| 2022-11-14 | 860.00 | 870.00 | 859.00 | 870.00 | 3,480.00 | 27,693 |
| 2022-11-11 | 850.00 | 875.00 | 849.00 | 860.00 | 3,440.00 | 43,199 |
| 2022-11-10 | 840.00 | 846.00 | 834.00 | 841.00 | 3,364.00 | 15,018 |
| 2022-11-09 | 849.00 | 857.00 | 835.00 | 847.00 | 3,388.00 | 26,711 |
| 2022-11-08 | 826.00 | 843.00 | 823.00 | 833.00 | 3,332.00 | 21,188 |
| 2022-11-07 | 826.00 | 829.00 | 818.00 | 821.00 | 3,284.00 | 11,482 |
| 2022-11-04 | 820.00 | 822.00 | 812.00 | 820.00 | 3,280.00 | 21,301 |
| 2022-11-03 | 820.00 | 824.00 | 808.00 | 819.00 | 3,276.00 | 18,729 |
| 2022-11-02 | 818.00 | 829.00 | 816.00 | 824.00 | 3,296.00 | 26,560 |
| 2022-11-01 | 825.00 | 825.00 | 816.00 | 823.00 | 3,292.00 | 32,665 |
| 2022-10-31 | 823.00 | 825.00 | 815.00 | 821.00 | 3,284.00 | 21,573 |
| 2022-10-28 | 820.00 | 827.00 | 807.00 | 820.00 | 3,280.00 | 24,708 |
| 2022-10-27 | 803.00 | 883.00 | 803.00 | 820.00 | 3,280.00 | 119,573 |
| 2022-10-26 | 813.00 | 823.00 | 803.00 | 807.00 | 3,228.00 | 23,852 |
| 2022-10-25 | 807.00 | 813.00 | 802.00 | 813.00 | 3,252.00 | 19,561 |
| 2022-10-24 | 830.00 | 830.00 | 809.00 | 809.00 | 3,236.00 | 13,139 |
| 2022-10-21 | 817.00 | 817.00 | 799.00 | 807.00 | 3,228.00 | 20,599 |
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.