Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 796.00 | 809.00 | 703.00 | 728.00 | 728.00 | 278,835 |
| 2026-07-16 | 682.00 | 867.00 | 673.00 | 796.00 | 796.00 | 1,401,634 |
| 2026-07-15 | 674.00 | 740.00 | 674.00 | 685.00 | 685.00 | 95,065 |
| 2026-07-14 | 646.00 | 708.00 | 645.00 | 675.00 | 675.00 | 102,247 |
| 2026-07-13 | 707.00 | 708.00 | 650.00 | 650.00 | 650.00 | 91,716 |
| 2026-07-10 | 670.00 | 695.00 | 669.00 | 691.00 | 691.00 | 53,837 |
| 2026-07-09 | 705.00 | 711.00 | 674.00 | 689.00 | 689.00 | 35,718 |
| 2026-07-08 | 709.00 | 735.00 | 706.00 | 713.00 | 713.00 | 58,291 |
| 2026-07-07 | 691.00 | 734.00 | 691.00 | 722.00 | 722.00 | 63,194 |
| 2026-07-06 | 728.00 | 728.00 | 692.00 | 712.00 | 712.00 | 39,201 |
| 2026-07-03 | 714.00 | 717.00 | 689.00 | 706.00 | 706.00 | 49,844 |
| 2026-07-02 | 730.00 | 766.00 | 708.00 | 714.00 | 714.00 | 149,341 |
| 2026-07-01 | 696.00 | 723.00 | 674.00 | 716.00 | 716.00 | 79,767 |
| 2026-06-30 | 698.00 | 718.00 | 667.00 | 673.00 | 673.00 | 102,521 |
| 2026-06-29 | 698.00 | 768.00 | 671.00 | 698.00 | 698.00 | 218,358 |
| 2026-06-26 | 696.00 | 744.00 | 617.00 | 698.00 | 698.00 | 284,388 |
| 2026-06-25 | 775.00 | 790.00 | 704.00 | 746.00 | 746.00 | 106,380 |
| 2026-06-24 | 755.00 | 834.00 | 755.00 | 775.00 | 775.00 | 66,953 |
| 2026-06-23 | 972.00 | 972.00 | 812.00 | 821.00 | 821.00 | 176,533 |
| 2026-06-22 | 990.00 | 990.00 | 913.00 | 926.00 | 926.00 | 75,279 |
| 2026-06-19 | 1,009.00 | 1,009.00 | 951.00 | 980.00 | 980.00 | 90,088 |
| 2026-06-18 | 1,005.00 | 1,009.00 | 956.00 | 1,009.00 | 1,009.00 | 147,687 |
| 2026-06-17 | 1,020.00 | 1,020.00 | 981.00 | 992.00 | 992.00 | 54,797 |
| 2026-06-16 | 1,030.00 | 1,033.00 | 1,009.00 | 1,015.00 | 1,015.00 | 41,625 |
| 2026-06-15 | 1,052.00 | 1,052.00 | 995.00 | 1,022.00 | 1,022.00 | 66,394 |
| 2026-06-12 | 1,021.00 | 1,075.00 | 1,016.00 | 1,031.00 | 1,031.00 | 102,530 |
| 2026-06-11 | 1,020.00 | 1,071.00 | 1,020.00 | 1,021.00 | 1,021.00 | 132,723 |
| 2026-06-10 | 1,042.00 | 1,080.00 | 1,010.00 | 1,051.00 | 1,051.00 | 60,667 |
| 2026-06-09 | 994.00 | 1,091.00 | 994.00 | 1,042.00 | 1,042.00 | 99,165 |
| 2026-06-08 | 1,091.00 | 1,091.00 | 992.00 | 992.00 | 992.00 | 105,738 |
| 2026-06-05 | 1,077.00 | 1,172.00 | 1,070.00 | 1,092.00 | 1,092.00 | 96,240 |
| 2026-06-04 | 1,079.00 | 1,180.00 | 1,058.00 | 1,085.00 | 1,085.00 | 77,154 |
| 2026-06-02 | 1,095.00 | 1,178.00 | 1,033.00 | 1,069.00 | 1,069.00 | 233,003 |
| 2026-06-01 | 1,278.00 | 1,279.00 | 1,128.00 | 1,128.00 | 1,128.00 | 199,533 |
| 2026-05-29 | 1,244.00 | 1,339.00 | 1,187.00 | 1,278.00 | 1,278.00 | 395,171 |
| 2026-05-28 | 1,202.00 | 1,252.00 | 1,108.00 | 1,196.00 | 1,196.00 | 453,865 |
| 2026-05-27 | 1,140.00 | 1,305.00 | 1,091.00 | 1,268.00 | 1,268.00 | 1,216,922 |
| 2026-05-26 | 1,098.00 | 1,151.00 | 1,042.00 | 1,140.00 | 1,140.00 | 471,306 |
| 2026-05-22 | 1,018.00 | 1,102.00 | 1,017.00 | 1,100.00 | 1,100.00 | 578,227 |
| 2026-05-21 | 1,042.00 | 1,077.00 | 992.00 | 1,010.00 | 1,010.00 | 849,146 |
| 2026-05-20 | 1,597.00 | 1,620.00 | 1,022.00 | 1,022.00 | 1,022.00 | 7,659,907 |
| 2026-05-19 | 1,155.00 | 1,341.00 | 1,126.00 | 1,341.00 | 1,341.00 | 1,316,463 |
| 2026-05-18 | 1,022.00 | 1,090.00 | 970.00 | 1,032.00 | 1,032.00 | 69,304 |
| 2026-05-15 | 1,031.00 | 1,065.00 | 1,008.00 | 1,031.00 | 1,031.00 | 150,262 |
| 2026-05-14 | 952.00 | 1,150.00 | 952.00 | 1,031.00 | 1,031.00 | 1,159,363 |
| 2026-05-13 | 916.00 | 968.00 | 903.00 | 952.00 | 952.00 | 97,355 |
| 2026-05-12 | 916.00 | 990.00 | 909.00 | 916.00 | 916.00 | 94,292 |
| 2026-05-11 | 942.00 | 959.00 | 900.00 | 912.00 | 912.00 | 85,981 |
| 2026-05-08 | 946.00 | 960.00 | 922.00 | 942.00 | 942.00 | 74,566 |
| 2026-05-07 | 950.00 | 969.00 | 917.00 | 940.00 | 940.00 | 178,610 |
| 2026-05-06 | 1,053.00 | 1,068.00 | 950.00 | 950.00 | 950.00 | 342,380 |
← NewerPage 2 of 2 · 111 trading days
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.