Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,125.00 | 1,155.00 | 1,120.00 | 1,145.00 | 4,580.00 | 52,624 |
| 2022-07-20 | 1,140.00 | 1,140.00 | 1,105.00 | 1,115.00 | 4,460.00 | 46,633 |
| 2022-07-19 | 1,115.00 | 1,120.00 | 1,095.00 | 1,115.00 | 4,460.00 | 37,008 |
| 2022-07-18 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 4,460.00 | 45,022 |
| 2022-07-15 | 1,130.00 | 1,145.00 | 1,075.00 | 1,115.00 | 4,460.00 | 65,914 |
| 2022-07-14 | 1,065.00 | 1,165.00 | 1,055.00 | 1,120.00 | 4,480.00 | 412,944 |
| 2022-07-13 | 1,035.00 | 1,165.00 | 1,025.00 | 1,075.00 | 4,300.00 | 406,894 |
| 2022-07-12 | 1,050.00 | 1,065.00 | 1,030.00 | 1,035.00 | 4,140.00 | 41,963 |
| 2022-07-11 | 1,060.00 | 1,070.00 | 1,045.00 | 1,060.00 | 4,240.00 | 34,633 |
| 2022-07-08 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 4,220.00 | 23,829 |
| 2022-07-07 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 4,160.00 | 25,817 |
| 2022-07-06 | 1,050.00 | 1,080.00 | 1,025.00 | 1,030.00 | 4,120.00 | 39,877 |
| 2022-07-05 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 4,180.00 | 36,311 |
| 2022-07-04 | 1,005.00 | 1,015.00 | 993.00 | 1,010.00 | 4,040.00 | 57,419 |
| 2022-07-01 | 1,035.00 | 1,045.00 | 1,000.00 | 1,005.00 | 4,020.00 | 46,336 |
| 2022-06-30 | 1,075.00 | 1,080.00 | 1,020.00 | 1,035.00 | 4,140.00 | 60,205 |
| 2022-06-29 | 1,050.00 | 1,075.00 | 1,025.00 | 1,070.00 | 4,280.00 | 37,626 |
| 2022-06-28 | 1,090.00 | 1,110.00 | 1,060.00 | 1,070.00 | 4,280.00 | 34,570 |
| 2022-06-27 | 1,055.00 | 1,110.00 | 1,050.00 | 1,090.00 | 4,360.00 | 44,766 |
| 2022-06-24 | 993.00 | 1,065.00 | 993.00 | 1,055.00 | 4,220.00 | 65,783 |
| 2022-06-23 | 1,080.00 | 1,085.00 | 999.00 | 1,010.00 | 4,040.00 | 179,986 |
| 2022-06-22 | 1,140.00 | 1,150.00 | 1,080.00 | 1,080.00 | 4,320.00 | 89,102 |
| 2022-06-21 | 1,125.00 | 1,165.00 | 1,110.00 | 1,135.00 | 4,540.00 | 44,413 |
| 2022-06-20 | 1,205.00 | 1,210.00 | 1,120.00 | 1,125.00 | 4,500.00 | 123,529 |
| 2022-06-17 | 1,155.00 | 1,210.00 | 1,155.00 | 1,190.00 | 4,760.00 | 64,453 |
| 2022-06-16 | 1,210.00 | 1,220.00 | 1,190.00 | 1,195.00 | 4,780.00 | 85,489 |
| 2022-06-15 | 1,230.00 | 1,240.00 | 1,190.00 | 1,190.00 | 4,760.00 | 92,413 |
| 2022-06-14 | 1,200.00 | 1,250.00 | 1,200.00 | 1,225.00 | 4,900.00 | 81,539 |
| 2022-06-13 | 1,270.00 | 1,280.00 | 1,215.00 | 1,225.00 | 4,900.00 | 207,937 |
| 2022-06-10 | 1,285.00 | 1,305.00 | 1,285.00 | 1,290.00 | 5,160.00 | 40,427 |
| 2022-06-09 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 5,200.00 | 57,373 |
| 2022-06-08 | 1,310.00 | 1,330.00 | 1,300.00 | 1,310.00 | 5,240.00 | 74,893 |
| 2022-06-07 | 1,335.00 | 1,355.00 | 1,310.00 | 1,315.00 | 5,260.00 | 63,739 |
| 2022-06-03 | 1,305.00 | 1,500.00 | 1,305.00 | 1,340.00 | 5,360.00 | 974,702 |
| 2022-06-02 | 1,315.00 | 1,315.00 | 1,295.00 | 1,305.00 | 5,220.00 | 25,282 |
| 2022-05-31 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 5,260.00 | 43,985 |
| 2022-05-30 | 1,355.00 | 1,355.00 | 1,310.00 | 1,325.00 | 5,300.00 | 112,682 |
| 2022-05-27 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 5,160.00 | 33,843 |
| 2022-05-26 | 1,290.00 | 1,310.00 | 1,285.00 | 1,285.00 | 5,140.00 | 44,854 |
| 2022-05-25 | 1,285.00 | 1,330.00 | 1,265.00 | 1,280.00 | 5,120.00 | 52,073 |
| 2022-05-24 | 1,300.00 | 1,305.00 | 1,275.00 | 1,280.00 | 5,120.00 | 54,256 |
| 2022-05-23 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 5,200.00 | 55,958 |
| 2022-05-20 | 1,285.00 | 1,320.00 | 1,280.00 | 1,310.00 | 5,240.00 | 39,430 |
| 2022-05-19 | 1,285.00 | 1,305.00 | 1,245.00 | 1,285.00 | 5,140.00 | 164,594 |
| 2022-05-18 | 1,325.00 | 1,335.00 | 1,310.00 | 1,320.00 | 5,280.00 | 54,010 |
| 2022-05-17 | 1,310.00 | 1,330.00 | 1,305.00 | 1,325.00 | 5,300.00 | 24,331 |
| 2022-05-16 | 1,290.00 | 1,340.00 | 1,275.00 | 1,315.00 | 5,260.00 | 83,521 |
| 2022-05-13 | 1,265.00 | 1,285.00 | 1,250.00 | 1,275.00 | 5,100.00 | 104,141 |
| 2022-05-12 | 1,285.00 | 1,300.00 | 1,255.00 | 1,260.00 | 5,040.00 | 90,327 |
| 2022-05-11 | 1,310.00 | 1,335.00 | 1,300.00 | 1,305.00 | 5,220.00 | 39,001 |
| 2022-05-10 | 1,300.00 | 1,320.00 | 1,260.00 | 1,320.00 | 5,280.00 | 134,222 |
| 2022-05-09 | 1,355.00 | 1,365.00 | 1,310.00 | 1,315.00 | 5,260.00 | 146,562 |
| 2022-05-06 | 1,355.00 | 1,370.00 | 1,345.00 | 1,365.00 | 5,460.00 | 51,960 |
| 2022-05-04 | 1,385.00 | 1,400.00 | 1,365.00 | 1,370.00 | 5,480.00 | 55,782 |
| 2022-05-03 | 1,385.00 | 1,410.00 | 1,385.00 | 1,390.00 | 5,560.00 | 39,129 |
| 2022-05-02 | 1,360.00 | 1,395.00 | 1,340.00 | 1,385.00 | 5,540.00 | 63,273 |
| 2022-04-29 | 1,360.00 | 1,385.00 | 1,345.00 | 1,380.00 | 5,520.00 | 76,461 |
| 2022-04-28 | 1,405.00 | 1,410.00 | 1,350.00 | 1,360.00 | 5,440.00 | 118,013 |
| 2022-04-27 | 1,360.00 | 1,390.00 | 1,350.00 | 1,390.00 | 5,560.00 | 126,084 |
| 2022-04-26 | 1,410.00 | 1,425.00 | 1,395.00 | 1,405.00 | 5,620.00 | 77,264 |
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.