Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 1,435.00 | 1,445.00 | 1,345.00 | 1,360.00 | 5,440.00 | 221,116 |
| 2022-01-24 | 1,435.00 | 1,455.00 | 1,370.00 | 1,420.00 | 5,680.00 | 241,093 |
| 2022-01-21 | 1,455.00 | 1,490.00 | 1,435.00 | 1,465.00 | 5,860.00 | 145,506 |
| 2022-01-20 | 1,405.00 | 1,530.00 | 1,405.00 | 1,465.00 | 5,860.00 | 311,761 |
| 2022-01-19 | 1,405.00 | 1,430.00 | 1,375.00 | 1,425.00 | 5,700.00 | 206,506 |
| 2022-01-18 | 1,450.00 | 1,490.00 | 1,425.00 | 1,430.00 | 5,720.00 | 215,964 |
| 2022-01-17 | 1,510.00 | 1,510.00 | 1,445.00 | 1,455.00 | 5,820.00 | 209,583 |
| 2022-01-14 | 1,460.00 | 1,515.00 | 1,445.00 | 1,505.00 | 6,020.00 | 216,451 |
| 2022-01-13 | 1,495.00 | 1,515.00 | 1,470.00 | 1,490.00 | 5,960.00 | 277,125 |
| 2022-01-12 | 1,520.00 | 1,535.00 | 1,480.00 | 1,495.00 | 5,980.00 | 351,796 |
| 2022-01-11 | 1,600.00 | 1,610.00 | 1,475.00 | 1,510.00 | 6,040.00 | 720,453 |
| 2022-01-10 | 1,610.00 | 1,630.00 | 1,550.00 | 1,620.00 | 6,480.00 | 284,583 |
| 2022-01-07 | 1,565.00 | 1,675.00 | 1,560.00 | 1,615.00 | 6,460.00 | 799,423 |
| 2022-01-06 | 1,625.00 | 1,660.00 | 1,550.00 | 1,565.00 | 6,260.00 | 1,119,995 |
| 2022-01-05 | 1,755.00 | 1,755.00 | 1,650.00 | 1,670.00 | 6,680.00 | 1,115,511 |
| 2022-01-04 | 1,920.00 | 1,920.00 | 1,710.00 | 1,770.00 | 7,080.00 | 1,614,730 |
| 2022-01-03 | 1,900.00 | 1,955.00 | 1,875.00 | 1,900.00 | 7,600.00 | 1,073,437 |
| 2021-12-30 | 1,755.00 | 1,960.00 | 1,740.00 | 1,920.00 | 7,680.00 | 3,528,258 |
| 2021-12-29 | 1,715.00 | 1,860.00 | 1,715.00 | 1,775.00 | 7,100.00 | 4,162,380 |
| 2021-12-28 | 1,575.00 | 1,740.00 | 1,550.00 | 1,690.00 | 6,760.00 | 3,716,568 |
| 2021-12-27 | 1,640.00 | 1,640.00 | 1,540.00 | 1,560.00 | 6,240.00 | 913,761 |
| 2021-12-24 | 1,640.00 | 1,710.00 | 1,615.00 | 1,655.00 | 6,620.00 | 1,612,541 |
| 2021-12-23 | 1,750.00 | 2,295.00 | 1,605.00 | 1,650.00 | 6,600.00 | 21,762,617 |
| 2021-12-22 | 1,400.00 | 1,805.00 | 1,375.00 | 1,805.00 | 7,220.00 | 6,758,487 |
| 2021-12-21 | 1,380.00 | 1,405.00 | 1,360.00 | 1,390.00 | 5,560.00 | 175,542 |
| 2021-12-20 | 1,435.00 | 1,520.00 | 1,380.00 | 1,390.00 | 5,560.00 | 546,676 |
| 2021-12-17 | 1,425.00 | 1,565.00 | 1,410.00 | 1,415.00 | 5,660.00 | 1,375,774 |
| 2021-12-16 | 1,410.00 | 1,435.00 | 1,395.00 | 1,405.00 | 5,620.00 | 97,750 |
| 2021-12-15 | 1,415.00 | 1,415.00 | 1,375.00 | 1,405.00 | 5,620.00 | 112,516 |
| 2021-12-14 | 1,435.00 | 1,455.00 | 1,415.00 | 1,415.00 | 5,660.00 | 96,071 |
| 2021-12-13 | 1,450.00 | 1,450.00 | 1,425.00 | 1,440.00 | 5,760.00 | 118,951 |
| 2021-12-10 | 1,435.00 | 1,445.00 | 1,405.00 | 1,435.00 | 5,740.00 | 84,028 |
| 2021-12-09 | 1,395.00 | 1,455.00 | 1,390.00 | 1,435.00 | 5,740.00 | 160,508 |
| 2021-12-08 | 1,405.00 | 1,415.00 | 1,380.00 | 1,385.00 | 5,540.00 | 139,401 |
| 2021-12-07 | 1,415.00 | 1,420.00 | 1,390.00 | 1,395.00 | 5,580.00 | 108,332 |
| 2021-12-06 | 1,400.00 | 1,405.00 | 1,350.00 | 1,390.00 | 5,560.00 | 121,158 |
| 2021-12-03 | 1,375.00 | 1,415.00 | 1,360.00 | 1,400.00 | 5,600.00 | 107,831 |
| 2021-12-02 | 1,350.00 | 1,385.00 | 1,335.00 | 1,365.00 | 5,460.00 | 146,148 |
| 2021-12-01 | 1,320.00 | 1,380.00 | 1,295.00 | 1,375.00 | 5,500.00 | 175,415 |
| 2021-11-30 | 1,425.00 | 1,450.00 | 1,310.00 | 1,335.00 | 5,340.00 | 498,588 |
| 2021-11-29 | 1,415.00 | 1,470.00 | 1,390.00 | 1,415.00 | 5,660.00 | 460,939 |
| 2021-11-26 | 1,530.00 | 1,560.00 | 1,490.00 | 1,490.00 | 5,960.00 | 342,718 |
| 2021-11-25 | 1,515.00 | 1,565.00 | 1,510.00 | 1,550.00 | 6,200.00 | 267,564 |
| 2021-11-24 | 1,550.00 | 1,555.00 | 1,495.00 | 1,530.00 | 6,120.00 | 227,429 |
| 2021-11-23 | 1,500.00 | 1,570.00 | 1,500.00 | 1,540.00 | 6,160.00 | 375,998 |
| 2021-11-22 | 1,590.00 | 1,600.00 | 1,490.00 | 1,510.00 | 6,040.00 | 457,412 |
| 2021-11-19 | 1,625.00 | 1,645.00 | 1,560.00 | 1,580.00 | 6,320.00 | 541,682 |
| 2021-11-18 | 1,645.00 | 1,670.00 | 1,600.00 | 1,625.00 | 6,500.00 | 701,954 |
| 2021-11-17 | 1,585.00 | 1,655.00 | 1,550.00 | 1,645.00 | 6,580.00 | 1,262,537 |
| 2021-11-16 | 1,560.00 | 1,580.00 | 1,515.00 | 1,580.00 | 6,320.00 | 660,190 |
| 2021-11-15 | 1,525.00 | 1,590.00 | 1,505.00 | 1,570.00 | 6,280.00 | 640,790 |
| 2021-11-12 | 1,560.00 | 1,565.00 | 1,490.00 | 1,525.00 | 6,100.00 | 602,510 |
| 2021-11-11 | 1,600.00 | 1,610.00 | 1,500.00 | 1,535.00 | 6,140.00 | 1,853,354 |
| 2021-11-10 | 1,485.00 | 1,760.00 | 1,485.00 | 1,615.00 | 6,460.00 | 12,919,162 |
| 2021-11-09 | 1,460.00 | 1,585.00 | 1,460.00 | 1,490.00 | 5,960.00 | 553,939 |
| 2021-11-08 | 1,485.00 | 1,485.00 | 1,430.00 | 1,475.00 | 5,900.00 | 186,376 |
| 2021-11-05 | 1,475.00 | 1,515.00 | 1,450.00 | 1,485.00 | 5,940.00 | 310,090 |
| 2021-11-04 | 1,500.00 | 1,515.00 | 1,465.00 | 1,485.00 | 5,940.00 | 333,857 |
| 2021-11-03 | 1,550.00 | 1,560.00 | 1,485.00 | 1,505.00 | 6,020.00 | 411,669 |
| 2021-11-02 | 1,570.00 | 1,580.00 | 1,545.00 | 1,550.00 | 6,200.00 | 446,989 |
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.