Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 251.00 | 253.00 | 244.00 | 253.00 | 1,012.00 | 53,614 |
| 2026-03-27 | 253.00 | 300.00 | 245.00 | 253.00 | 1,012.00 | 440,787 |
| 2026-03-26 | 252.00 | 257.00 | 251.00 | 253.00 | 1,012.00 | 51,473 |
| 2026-03-25 | 245.00 | 251.00 | 245.00 | 251.00 | 1,004.00 | 47,733 |
| 2026-03-24 | 246.00 | 251.00 | 241.00 | 246.00 | 984.00 | 59,035 |
| 2026-03-23 | 253.00 | 253.00 | 243.00 | 246.00 | 984.00 | 46,133 |
| 2026-03-20 | 250.00 | 257.00 | 245.00 | 250.00 | 1,000.00 | 75,568 |
| 2026-03-19 | 267.00 | 268.00 | 250.00 | 250.00 | 1,000.00 | 129,919 |
| 2026-03-18 | 253.00 | 305.00 | 251.00 | 264.00 | 1,056.00 | 1,224,591 |
| 2026-03-17 | 241.00 | 255.00 | 241.00 | 249.00 | 996.00 | 133,131 |
| 2026-03-16 | 242.00 | 243.00 | 233.00 | 240.00 | 960.00 | 161,060 |
| 2026-03-13 | 263.00 | 270.00 | 227.00 | 243.00 | 972.00 | 560,721 |
| 2026-03-12 | 274.00 | 278.00 | 268.00 | 276.00 | 1,104.00 | 39,739 |
| 2026-03-11 | 271.00 | 283.00 | 265.00 | 274.00 | 1,096.00 | 140,731 |
| 2026-03-10 | 266.00 | 284.00 | 263.00 | 271.00 | 1,084.00 | 40,986 |
| 2026-03-09 | 260.00 | 269.00 | 254.00 | 268.00 | 1,072.00 | 104,338 |
| 2026-03-06 | 274.00 | 277.00 | 268.00 | 272.00 | 1,088.00 | 33,867 |
| 2026-03-05 | 262.00 | 277.00 | 262.00 | 274.00 | 1,096.00 | 86,188 |
| 2026-03-04 | 282.00 | 285.00 | 257.00 | 262.00 | 1,048.00 | 181,616 |
| 2026-03-03 | 279.00 | 297.00 | 279.00 | 285.00 | 1,140.00 | 111,197 |
| 2026-02-27 | 279.00 | 282.00 | 272.00 | 282.00 | 1,128.00 | 84,310 |
| 2026-02-26 | 284.00 | 289.00 | 274.00 | 282.00 | 1,128.00 | 154,801 |
| 2026-02-25 | 292.00 | 294.00 | 277.00 | 284.00 | 1,136.00 | 225,915 |
| 2026-02-24 | 270.00 | 336.00 | 267.00 | 290.00 | 1,160.00 | 1,340,035 |
| 2026-02-23 | 285.00 | 285.00 | 262.00 | 270.00 | 1,080.00 | 266,659 |
| 2026-02-20 | 284.00 | 290.00 | 259.00 | 285.00 | 1,140.00 | 468,929 |
| 2026-02-19 | 310.00 | 312.00 | 280.00 | 285.00 | 1,140.00 | 348,436 |
| 2026-02-13 | 330.00 | 334.00 | 310.00 | 315.00 | 1,260.00 | 245,705 |
| 2026-02-12 | 328.00 | 334.00 | 326.00 | 330.00 | 1,320.00 | 95,804 |
| 2026-02-11 | 322.00 | 338.00 | 322.00 | 328.00 | 1,312.00 | 36,729 |
| 2026-02-10 | 330.00 | 332.00 | 320.00 | 321.00 | 1,284.00 | 72,872 |
| 2026-02-09 | 327.00 | 334.00 | 324.00 | 329.00 | 1,316.00 | 58,988 |
| 2026-02-06 | 334.00 | 334.00 | 322.00 | 327.00 | 1,308.00 | 99,419 |
| 2026-02-05 | 331.00 | 340.00 | 329.00 | 337.00 | 1,348.00 | 99,517 |
| 2026-02-04 | 318.00 | 366.00 | 317.00 | 329.00 | 1,316.00 | 474,750 |
| 2026-02-03 | 320.00 | 324.00 | 312.00 | 318.00 | 1,272.00 | 62,271 |
| 2026-02-02 | 339.00 | 339.00 | 310.00 | 323.00 | 1,292.00 | 38,051 |
| 2026-01-30 | 332.00 | 340.00 | 330.00 | 339.00 | 1,356.00 | 36,856 |
| 2026-01-29 | 336.00 | 340.00 | 325.00 | 335.00 | 1,340.00 | 39,532 |
| 2026-01-28 | 345.00 | 347.00 | 330.00 | 336.00 | 1,344.00 | 89,927 |
| 2026-01-27 | 340.00 | 348.00 | 334.00 | 342.00 | 1,368.00 | 53,368 |
| 2026-01-26 | 331.00 | 344.00 | 331.00 | 340.00 | 1,360.00 | 60,762 |
| 2026-01-23 | 326.00 | 351.00 | 325.00 | 329.00 | 1,316.00 | 73,020 |
| 2026-01-22 | 344.00 | 344.00 | 326.00 | 326.00 | 1,304.00 | 66,483 |
| 2026-01-21 | 351.00 | 351.00 | 336.00 | 344.00 | 1,376.00 | 25,857 |
| 2026-01-20 | 340.00 | 344.00 | 337.00 | 343.00 | 1,372.00 | 23,727 |
| 2026-01-19 | 338.00 | 341.00 | 326.00 | 340.00 | 1,360.00 | 67,223 |
| 2026-01-16 | 350.00 | 360.00 | 330.00 | 335.00 | 1,340.00 | 109,336 |
| 2026-01-15 | 359.00 | 359.00 | 345.00 | 350.00 | 1,400.00 | 48,069 |
| 2026-01-14 | 357.00 | 359.00 | 350.00 | 356.00 | 1,424.00 | 28,511 |
| 2026-01-13 | 361.00 | 361.00 | 350.00 | 357.00 | 1,428.00 | 53,237 |
| 2026-01-12 | 357.00 | 364.00 | 353.00 | 360.00 | 1,440.00 | 63,245 |
| 2026-01-09 | 352.00 | 359.00 | 345.00 | 357.00 | 1,428.00 | 61,311 |
| 2026-01-08 | 356.00 | 368.00 | 340.00 | 352.00 | 1,408.00 | 122,423 |
| 2026-01-07 | 360.00 | 361.00 | 337.00 | 349.00 | 1,396.00 | 113,375 |
| 2026-01-06 | 360.00 | 363.00 | 350.00 | 351.00 | 1,404.00 | 64,663 |
| 2026-01-05 | 374.00 | 375.00 | 354.00 | 356.00 | 1,424.00 | 164,640 |
| 2026-01-02 | 372.00 | 377.00 | 370.00 | 373.00 | 1,492.00 | 46,856 |
| 2025-12-30 | 371.00 | 375.00 | 366.00 | 372.00 | 1,488.00 | 29,894 |
| 2025-12-29 | 380.00 | 380.00 | 368.00 | 369.00 | 1,476.00 | 33,488 |
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.