Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,410.00 | 1,425.00 | 1,395.00 | 1,405.00 | 5,620.00 | 77,264 |
| 2022-04-25 | 1,430.00 | 1,430.00 | 1,390.00 | 1,410.00 | 5,640.00 | 83,599 |
| 2022-04-22 | 1,440.00 | 1,460.00 | 1,410.00 | 1,450.00 | 5,800.00 | 95,852 |
| 2022-04-21 | 1,460.00 | 1,465.00 | 1,445.00 | 1,445.00 | 5,780.00 | 50,084 |
| 2022-04-20 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 5,860.00 | 57,353 |
| 2022-04-19 | 1,430.00 | 1,485.00 | 1,430.00 | 1,475.00 | 5,900.00 | 102,127 |
| 2022-04-18 | 1,465.00 | 1,475.00 | 1,435.00 | 1,440.00 | 5,760.00 | 88,803 |
| 2022-04-15 | 1,440.00 | 1,480.00 | 1,425.00 | 1,465.00 | 5,860.00 | 94,808 |
| 2022-04-14 | 1,460.00 | 1,480.00 | 1,445.00 | 1,460.00 | 5,840.00 | 69,247 |
| 2022-04-13 | 1,420.00 | 1,520.00 | 1,405.00 | 1,470.00 | 5,880.00 | 469,523 |
| 2022-04-12 | 1,395.00 | 1,420.00 | 1,380.00 | 1,410.00 | 5,640.00 | 88,316 |
| 2022-04-11 | 1,440.00 | 1,460.00 | 1,415.00 | 1,415.00 | 5,660.00 | 55,573 |
| 2022-04-08 | 1,480.00 | 1,485.00 | 1,430.00 | 1,440.00 | 5,760.00 | 101,808 |
| 2022-04-07 | 1,525.00 | 1,530.00 | 1,440.00 | 1,460.00 | 5,840.00 | 222,815 |
| 2022-04-06 | 1,540.00 | 1,560.00 | 1,520.00 | 1,545.00 | 6,180.00 | 159,304 |
| 2022-04-05 | 1,545.00 | 1,560.00 | 1,525.00 | 1,550.00 | 6,200.00 | 155,962 |
| 2022-04-04 | 1,510.00 | 1,550.00 | 1,505.00 | 1,545.00 | 6,180.00 | 172,269 |
| 2022-04-01 | 1,500.00 | 1,525.00 | 1,480.00 | 1,510.00 | 6,040.00 | 124,329 |
| 2022-03-31 | 1,500.00 | 1,525.00 | 1,500.00 | 1,505.00 | 6,020.00 | 93,023 |
| 2022-03-30 | 1,505.00 | 1,535.00 | 1,500.00 | 1,510.00 | 6,040.00 | 119,904 |
| 2022-03-29 | 1,485.00 | 1,540.00 | 1,480.00 | 1,525.00 | 6,100.00 | 210,563 |
| 2022-03-28 | 1,500.00 | 1,500.00 | 1,460.00 | 1,480.00 | 5,920.00 | 199,440 |
| 2022-03-25 | 1,505.00 | 1,590.00 | 1,490.00 | 1,495.00 | 5,980.00 | 945,736 |
| 2022-03-24 | 1,510.00 | 1,520.00 | 1,490.00 | 1,505.00 | 6,020.00 | 174,732 |
| 2022-03-23 | 1,515.00 | 1,545.00 | 1,470.00 | 1,530.00 | 6,120.00 | 284,701 |
| 2022-03-22 | 1,530.00 | 1,555.00 | 1,490.00 | 1,510.00 | 6,040.00 | 406,066 |
| 2022-03-21 | 1,525.00 | 1,580.00 | 1,520.00 | 1,520.00 | 6,080.00 | 751,028 |
| 2022-03-18 | 1,395.00 | 1,715.00 | 1,395.00 | 1,535.00 | 6,140.00 | 6,683,205 |
| 2022-03-17 | 1,465.00 | 1,470.00 | 1,400.00 | 1,410.00 | 5,640.00 | 1,255,501 |
| 2022-03-16 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 5,380.00 | 181,181 |
| 2022-03-15 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 5,300.00 | 61,951 |
| 2022-03-14 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 5,300.00 | 77,185 |
| 2022-03-11 | 1,340.00 | 1,355.00 | 1,320.00 | 1,350.00 | 5,400.00 | 60,148 |
| 2022-03-10 | 1,345.00 | 1,365.00 | 1,330.00 | 1,330.00 | 5,320.00 | 71,916 |
| 2022-03-08 | 1,305.00 | 1,360.00 | 1,305.00 | 1,335.00 | 5,340.00 | 73,478 |
| 2022-03-07 | 1,345.00 | 1,355.00 | 1,325.00 | 1,335.00 | 5,340.00 | 60,123 |
| 2022-03-04 | 1,370.00 | 1,390.00 | 1,345.00 | 1,355.00 | 5,420.00 | 107,892 |
| 2022-03-03 | 1,355.00 | 1,450.00 | 1,355.00 | 1,395.00 | 5,580.00 | 431,129 |
| 2022-03-02 | 1,340.00 | 1,355.00 | 1,335.00 | 1,355.00 | 5,420.00 | 77,809 |
| 2022-02-28 | 1,325.00 | 1,350.00 | 1,320.00 | 1,335.00 | 5,340.00 | 48,551 |
| 2022-02-25 | 1,300.00 | 1,340.00 | 1,300.00 | 1,325.00 | 5,300.00 | 55,785 |
| 2022-02-24 | 1,350.00 | 1,355.00 | 1,290.00 | 1,290.00 | 5,160.00 | 125,312 |
| 2022-02-23 | 1,350.00 | 1,365.00 | 1,345.00 | 1,350.00 | 5,400.00 | 51,126 |
| 2022-02-22 | 1,360.00 | 1,380.00 | 1,340.00 | 1,350.00 | 5,400.00 | 82,481 |
| 2022-02-21 | 1,375.00 | 1,400.00 | 1,350.00 | 1,395.00 | 5,580.00 | 70,397 |
| 2022-02-18 | 1,340.00 | 1,405.00 | 1,340.00 | 1,395.00 | 5,580.00 | 86,462 |
| 2022-02-17 | 1,355.00 | 1,420.00 | 1,325.00 | 1,370.00 | 5,480.00 | 203,685 |
| 2022-02-16 | 1,355.00 | 1,425.00 | 1,340.00 | 1,365.00 | 5,460.00 | 223,526 |
| 2022-02-15 | 1,340.00 | 1,375.00 | 1,310.00 | 1,325.00 | 5,300.00 | 80,557 |
| 2022-02-14 | 1,325.00 | 1,355.00 | 1,300.00 | 1,340.00 | 5,360.00 | 152,300 |
| 2022-02-11 | 1,380.00 | 1,405.00 | 1,350.00 | 1,365.00 | 5,460.00 | 135,545 |
| 2022-02-10 | 1,455.00 | 1,455.00 | 1,390.00 | 1,395.00 | 5,580.00 | 107,036 |
| 2022-02-09 | 1,425.00 | 1,445.00 | 1,410.00 | 1,440.00 | 5,760.00 | 112,649 |
| 2022-02-08 | 1,415.00 | 1,435.00 | 1,390.00 | 1,410.00 | 5,640.00 | 96,371 |
| 2022-02-07 | 1,420.00 | 1,425.00 | 1,390.00 | 1,410.00 | 5,640.00 | 78,971 |
| 2022-02-04 | 1,350.00 | 1,420.00 | 1,350.00 | 1,405.00 | 5,620.00 | 186,484 |
| 2022-02-03 | 1,340.00 | 1,385.00 | 1,340.00 | 1,360.00 | 5,440.00 | 102,875 |
| 2022-01-28 | 1,300.00 | 1,345.00 | 1,265.00 | 1,320.00 | 5,280.00 | 195,078 |
| 2022-01-27 | 1,370.00 | 1,385.00 | 1,290.00 | 1,290.00 | 5,160.00 | 246,535 |
| 2022-01-26 | 1,335.00 | 1,460.00 | 1,335.00 | 1,370.00 | 5,480.00 | 420,763 |
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.