Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 817.00 | 817.00 | 799.00 | 807.00 | 3,228.00 | 20,599 |
| 2022-10-20 | 844.00 | 844.00 | 816.00 | 817.00 | 3,268.00 | 18,467 |
| 2022-10-19 | 829.00 | 854.00 | 829.00 | 838.00 | 3,352.00 | 26,878 |
| 2022-10-18 | 815.00 | 835.00 | 815.00 | 825.00 | 3,300.00 | 19,038 |
| 2022-10-17 | 793.00 | 809.00 | 785.00 | 809.00 | 3,236.00 | 21,034 |
| 2022-10-14 | 805.00 | 818.00 | 802.00 | 803.00 | 3,212.00 | 21,068 |
| 2022-10-13 | 810.00 | 810.00 | 789.00 | 790.00 | 3,160.00 | 35,459 |
| 2022-10-12 | 814.00 | 823.00 | 805.00 | 811.00 | 3,244.00 | 26,449 |
| 2022-10-11 | 839.00 | 840.00 | 816.00 | 819.00 | 3,276.00 | 45,401 |
| 2022-10-07 | 864.00 | 864.00 | 850.00 | 857.00 | 3,428.00 | 34,500 |
| 2022-10-06 | 850.00 | 861.00 | 842.00 | 861.00 | 3,444.00 | 19,849 |
| 2022-10-05 | 867.00 | 877.00 | 837.00 | 845.00 | 3,380.00 | 51,569 |
| 2022-10-04 | 851.00 | 880.00 | 848.00 | 859.00 | 3,436.00 | 44,415 |
| 2022-09-30 | 830.00 | 884.00 | 810.00 | 840.00 | 3,360.00 | 98,179 |
| 2022-09-29 | 847.00 | 879.00 | 847.00 | 850.00 | 3,400.00 | 28,210 |
| 2022-09-28 | 883.00 | 899.00 | 835.00 | 840.00 | 3,360.00 | 61,028 |
| 2022-09-27 | 870.00 | 909.00 | 860.00 | 882.00 | 3,528.00 | 72,113 |
| 2022-09-26 | 972.00 | 972.00 | 891.00 | 892.00 | 3,568.00 | 178,064 |
| 2022-09-23 | 1,010.00 | 1,035.00 | 973.00 | 973.00 | 3,892.00 | 212,652 |
| 2022-09-22 | 999.00 | 1,190.00 | 974.00 | 1,010.00 | 4,040.00 | 1,117,905 |
| 2022-09-21 | 1,005.00 | 1,025.00 | 997.00 | 1,005.00 | 4,020.00 | 48,492 |
| 2022-09-20 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 4,020.00 | 21,931 |
| 2022-09-19 | 1,010.00 | 1,020.00 | 997.00 | 998.00 | 3,992.00 | 77,443 |
| 2022-09-16 | 1,010.00 | 1,035.00 | 1,005.00 | 1,015.00 | 4,060.00 | 36,805 |
| 2022-09-15 | 1,050.00 | 1,055.00 | 1,025.00 | 1,025.00 | 4,100.00 | 35,253 |
| 2022-09-14 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 4,180.00 | 40,296 |
| 2022-09-13 | 1,020.00 | 1,120.00 | 1,020.00 | 1,065.00 | 4,260.00 | 205,613 |
| 2022-09-08 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 4,060.00 | 21,853 |
| 2022-09-07 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 4,040.00 | 33,125 |
| 2022-09-06 | 1,010.00 | 1,025.00 | 1,005.00 | 1,025.00 | 4,100.00 | 23,370 |
| 2022-09-05 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 4,040.00 | 54,590 |
| 2022-09-02 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 4,120.00 | 30,278 |
| 2022-09-01 | 1,045.00 | 1,060.00 | 1,030.00 | 1,030.00 | 4,120.00 | 32,757 |
| 2022-08-31 | 1,065.00 | 1,075.00 | 1,035.00 | 1,060.00 | 4,240.00 | 18,526 |
| 2022-08-30 | 1,050.00 | 1,070.00 | 1,045.00 | 1,065.00 | 4,260.00 | 19,430 |
| 2022-08-29 | 1,035.00 | 1,065.00 | 1,025.00 | 1,060.00 | 4,240.00 | 34,772 |
| 2022-08-26 | 1,080.00 | 1,100.00 | 1,060.00 | 1,075.00 | 4,300.00 | 46,091 |
| 2022-08-25 | 1,080.00 | 1,105.00 | 1,065.00 | 1,075.00 | 4,300.00 | 53,897 |
| 2022-08-24 | 1,055.00 | 1,085.00 | 1,045.00 | 1,080.00 | 4,320.00 | 29,544 |
| 2022-08-23 | 1,060.00 | 1,075.00 | 1,045.00 | 1,055.00 | 4,220.00 | 30,073 |
| 2022-08-22 | 1,110.00 | 1,110.00 | 1,050.00 | 1,075.00 | 4,300.00 | 94,449 |
| 2022-08-19 | 1,115.00 | 1,130.00 | 1,110.00 | 1,120.00 | 4,480.00 | 18,625 |
| 2022-08-18 | 1,145.00 | 1,150.00 | 1,100.00 | 1,130.00 | 4,520.00 | 72,177 |
| 2022-08-17 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 4,600.00 | 31,194 |
| 2022-08-16 | 1,155.00 | 1,165.00 | 1,150.00 | 1,165.00 | 4,660.00 | 36,621 |
| 2022-08-12 | 1,155.00 | 1,165.00 | 1,150.00 | 1,165.00 | 4,660.00 | 18,007 |
| 2022-08-11 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 4,620.00 | 36,523 |
| 2022-08-10 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 4,580.00 | 30,413 |
| 2022-08-09 | 1,170.00 | 1,175.00 | 1,155.00 | 1,155.00 | 4,620.00 | 17,431 |
| 2022-08-08 | 1,160.00 | 1,185.00 | 1,140.00 | 1,170.00 | 4,680.00 | 60,238 |
| 2022-08-05 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 4,660.00 | 63,285 |
| 2022-08-04 | 1,135.00 | 1,205.00 | 1,130.00 | 1,200.00 | 4,800.00 | 188,582 |
| 2022-08-03 | 1,110.00 | 1,130.00 | 1,105.00 | 1,130.00 | 4,520.00 | 15,651 |
| 2022-08-02 | 1,145.00 | 1,145.00 | 1,105.00 | 1,110.00 | 4,440.00 | 27,187 |
| 2022-08-01 | 1,135.00 | 1,145.00 | 1,125.00 | 1,135.00 | 4,540.00 | 21,375 |
| 2022-07-29 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 4,540.00 | 16,264 |
| 2022-07-28 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 4,500.00 | 33,707 |
| 2022-07-27 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 4,500.00 | 15,373 |
| 2022-07-26 | 1,155.00 | 1,155.00 | 1,130.00 | 1,130.00 | 4,520.00 | 41,081 |
| 2022-07-25 | 1,135.00 | 1,175.00 | 1,105.00 | 1,165.00 | 4,660.00 | 53,056 |
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.