Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 371.00 | 380.00 | 371.00 | 380.00 | 1,520.00 | 23,778 |
| 2025-12-24 | 371.00 | 376.00 | 370.00 | 370.00 | 1,480.00 | 28,163 |
| 2025-12-23 | 389.00 | 389.00 | 370.00 | 371.00 | 1,484.00 | 50,082 |
| 2025-12-22 | 390.00 | 400.00 | 386.00 | 389.00 | 1,556.00 | 32,837 |
| 2025-12-19 | 389.00 | 397.00 | 385.00 | 394.00 | 1,576.00 | 21,236 |
| 2025-12-18 | 397.00 | 397.00 | 390.00 | 392.00 | 1,568.00 | 8,350 |
| 2025-12-17 | 401.00 | 401.00 | 393.00 | 398.00 | 1,592.00 | 18,118 |
| 2025-12-16 | 396.00 | 405.00 | 389.00 | 402.00 | 1,608.00 | 27,212 |
| 2025-12-15 | 392.00 | 396.00 | 389.00 | 396.00 | 1,584.00 | 20,175 |
| 2025-12-12 | 394.00 | 395.00 | 387.00 | 393.00 | 1,572.00 | 50,194 |
| 2025-12-11 | 395.00 | 399.00 | 389.00 | 391.00 | 1,564.00 | 9,444 |
| 2025-12-10 | 389.00 | 399.00 | 384.00 | 397.00 | 1,588.00 | 21,622 |
| 2025-12-09 | 388.00 | 394.00 | 378.00 | 393.00 | 1,572.00 | 15,653 |
| 2025-12-08 | 393.00 | 394.00 | 386.00 | 388.00 | 1,552.00 | 26,736 |
| 2025-12-05 | 390.00 | 390.00 | 383.00 | 386.00 | 1,544.00 | 43,976 |
| 2025-12-04 | 396.00 | 397.00 | 390.00 | 392.00 | 1,568.00 | 6,235 |
| 2025-12-03 | 394.00 | 396.00 | 387.00 | 396.00 | 1,584.00 | 16,803 |
| 2025-12-02 | 386.00 | 396.00 | 380.00 | 395.00 | 1,580.00 | 17,067 |
| 2025-12-01 | 387.00 | 392.00 | 381.00 | 386.00 | 1,544.00 | 31,909 |
| 2025-11-28 | 373.00 | 393.00 | 373.00 | 384.00 | 1,536.00 | 55,821 |
| 2025-11-27 | 396.00 | 400.00 | 372.00 | 372.00 | 1,488.00 | 177,043 |
| 2025-11-26 | 390.00 | 401.00 | 388.00 | 396.00 | 1,584.00 | 21,384 |
| 2025-11-25 | 398.00 | 405.00 | 389.00 | 392.00 | 1,568.00 | 15,917 |
| 2025-11-24 | 394.00 | 404.00 | 390.00 | 397.00 | 1,588.00 | 23,068 |
| 2025-11-21 | 405.00 | 413.00 | 388.00 | 398.00 | 1,592.00 | 69,244 |
| 2025-11-20 | 408.00 | 409.00 | 398.00 | 407.00 | 1,628.00 | 29,674 |
| 2025-11-19 | 405.00 | 413.00 | 398.00 | 408.00 | 1,632.00 | 17,969 |
| 2025-11-18 | 410.00 | 415.00 | 400.00 | 409.00 | 1,636.00 | 16,597 |
| 2025-11-17 | 424.00 | 427.00 | 396.00 | 410.00 | 1,640.00 | 64,837 |
| 2025-11-14 | 416.00 | 427.00 | 398.00 | 414.00 | 1,656.00 | 66,972 |
| 2025-11-13 | 415.00 | 420.00 | 409.00 | 411.00 | 1,644.00 | 9,546 |
| 2025-11-12 | 416.00 | 428.00 | 407.00 | 415.00 | 1,660.00 | 28,522 |
| 2025-11-11 | 433.00 | 433.00 | 413.00 | 416.00 | 1,664.00 | 14,041 |
| 2025-11-10 | 424.00 | 431.00 | 420.00 | 427.00 | 1,708.00 | 42,333 |
| 2025-11-07 | 426.00 | 433.00 | 415.00 | 430.00 | 1,720.00 | 30,778 |
| 2025-11-06 | 417.00 | 430.00 | 413.00 | 430.00 | 1,720.00 | 33,531 |
| 2025-11-05 | 439.00 | 439.00 | 405.00 | 417.00 | 1,668.00 | 44,758 |
| 2025-11-04 | 416.00 | 418.00 | 395.00 | 415.00 | 1,660.00 | 49,291 |
| 2025-11-03 | 440.00 | 441.00 | 418.00 | 418.00 | 1,672.00 | 60,450 |
| 2025-10-31 | 449.00 | 449.00 | 427.00 | 427.00 | 1,708.00 | 104,732 |
| 2025-10-30 | 423.00 | 456.00 | 415.00 | 450.00 | 1,800.00 | 247,822 |
| 2025-10-29 | 430.00 | 437.00 | 420.00 | 423.00 | 1,692.00 | 22,168 |
| 2025-10-28 | 443.00 | 443.00 | 428.00 | 430.00 | 1,720.00 | 48,558 |
| 2025-10-27 | 452.00 | 453.00 | 436.00 | 443.00 | 1,772.00 | 40,893 |
| 2025-10-24 | 450.00 | 460.00 | 437.00 | 441.00 | 1,764.00 | 97,349 |
| 2025-10-23 | 440.00 | 450.00 | 434.00 | 441.00 | 1,764.00 | 68,866 |
| 2025-10-22 | 442.00 | 446.00 | 428.00 | 437.00 | 1,748.00 | 71,392 |
| 2025-10-21 | 445.00 | 445.00 | 433.00 | 442.00 | 1,768.00 | 59,722 |
| 2025-10-20 | 430.00 | 505.00 | 427.00 | 441.00 | 1,764.00 | 871,318 |
| 2025-10-17 | 425.00 | 427.00 | 417.00 | 421.00 | 1,684.00 | 18,236 |
| 2025-10-16 | 430.00 | 430.00 | 422.00 | 425.00 | 1,700.00 | 11,581 |
| 2025-10-15 | 418.00 | 430.00 | 418.00 | 430.00 | 1,720.00 | 20,330 |
| 2025-10-14 | 429.00 | 429.00 | 415.00 | 418.00 | 1,672.00 | 29,815 |
| 2025-10-13 | 430.00 | 434.00 | 423.00 | 429.00 | 1,716.00 | 25,670 |
| 2025-10-10 | 441.00 | 452.00 | 420.00 | 430.00 | 1,720.00 | 66,305 |
| 2025-10-02 | 439.00 | 439.00 | 430.00 | 437.00 | 1,748.00 | 30,317 |
| 2025-10-01 | 448.00 | 448.00 | 437.00 | 439.00 | 1,756.00 | 12,986 |
| 2025-09-30 | 447.00 | 469.00 | 441.00 | 442.00 | 1,768.00 | 16,760 |
| 2025-09-29 | 429.00 | 450.00 | 429.00 | 447.00 | 1,788.00 | 27,669 |
| 2025-09-26 | 431.00 | 447.00 | 427.00 | 436.00 | 1,744.00 | 32,020 |
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.