Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 445.00 | 449.00 | 431.00 | 436.00 | 1,744.00 | 28,902 |
| 2025-09-24 | 445.00 | 451.00 | 435.00 | 445.00 | 1,780.00 | 40,948 |
| 2025-09-23 | 451.00 | 452.00 | 440.00 | 445.00 | 1,780.00 | 30,795 |
| 2025-09-22 | 474.00 | 474.00 | 440.00 | 445.00 | 1,780.00 | 114,206 |
| 2025-09-19 | 475.00 | 475.00 | 462.00 | 466.00 | 1,864.00 | 16,360 |
| 2025-09-18 | 475.00 | 477.00 | 446.00 | 466.00 | 1,864.00 | 46,282 |
| 2025-09-17 | 484.00 | 484.00 | 469.00 | 475.00 | 1,900.00 | 17,656 |
| 2025-09-16 | 480.00 | 483.00 | 470.00 | 478.00 | 1,912.00 | 23,431 |
| 2025-09-15 | 488.00 | 488.00 | 454.00 | 480.00 | 1,920.00 | 42,905 |
| 2025-09-12 | 484.00 | 488.00 | 483.00 | 488.00 | 1,952.00 | 16,962 |
| 2025-09-11 | 487.00 | 487.00 | 484.00 | 484.00 | 1,936.00 | 11,017 |
| 2025-09-10 | 489.00 | 490.00 | 485.00 | 488.00 | 1,952.00 | 14,673 |
| 2025-09-09 | 488.00 | 490.00 | 481.00 | 489.00 | 1,956.00 | 12,056 |
| 2025-09-08 | 495.00 | 495.00 | 484.00 | 488.00 | 1,952.00 | 4,986 |
| 2025-09-05 | 505.00 | 505.00 | 485.00 | 490.00 | 1,960.00 | 14,439 |
| 2025-09-04 | 487.00 | 490.00 | 486.00 | 490.00 | 1,960.00 | 8,207 |
| 2025-09-03 | 485.00 | 490.00 | 482.00 | 488.00 | 1,952.00 | 4,553 |
| 2025-09-02 | 485.00 | 487.00 | 482.00 | 485.00 | 1,940.00 | 5,658 |
| 2025-09-01 | 482.00 | 486.00 | 481.00 | 482.00 | 1,928.00 | 6,424 |
| 2025-08-29 | 491.00 | 493.00 | 482.00 | 485.00 | 1,940.00 | 13,614 |
| 2025-08-28 | 485.00 | 492.00 | 480.00 | 492.00 | 1,968.00 | 33,861 |
| 2025-08-27 | 487.00 | 487.00 | 482.00 | 487.00 | 1,948.00 | 22,306 |
| 2025-08-26 | 487.00 | 489.00 | 485.00 | 487.00 | 1,948.00 | 4,069 |
| 2025-08-25 | 489.00 | 492.00 | 484.00 | 488.00 | 1,952.00 | 10,455 |
| 2025-08-22 | 488.00 | 497.00 | 482.00 | 487.00 | 1,948.00 | 41,742 |
| 2025-08-21 | 491.00 | 491.00 | 479.00 | 484.00 | 1,936.00 | 18,800 |
| 2025-08-20 | 488.00 | 491.00 | 480.00 | 487.00 | 1,948.00 | 16,847 |
| 2025-08-19 | 489.00 | 493.00 | 480.00 | 488.00 | 1,952.00 | 30,960 |
| 2025-08-18 | 489.00 | 494.00 | 483.00 | 489.00 | 1,956.00 | 24,940 |
| 2025-08-14 | 490.00 | 490.00 | 480.00 | 489.00 | 1,956.00 | 39,206 |
| 2025-08-13 | 494.00 | 494.00 | 485.00 | 492.00 | 1,968.00 | 13,183 |
| 2025-08-12 | 493.00 | 495.00 | 483.00 | 487.00 | 1,948.00 | 66,322 |
| 2025-08-11 | 490.00 | 494.00 | 487.00 | 493.00 | 1,972.00 | 27,274 |
| 2025-08-08 | 491.00 | 493.00 | 481.00 | 490.00 | 1,960.00 | 20,244 |
| 2025-08-07 | 484.00 | 488.00 | 480.00 | 488.00 | 1,952.00 | 15,748 |
| 2025-08-06 | 485.00 | 486.00 | 460.00 | 484.00 | 1,936.00 | 18,669 |
| 2025-08-05 | 486.00 | 487.00 | 473.00 | 483.00 | 1,932.00 | 20,066 |
| 2025-08-04 | 475.00 | 486.00 | 470.00 | 479.00 | 1,916.00 | 28,283 |
| 2025-08-01 | 481.00 | 485.00 | 461.00 | 475.00 | 1,900.00 | 57,333 |
| 2025-07-31 | 480.00 | 485.00 | 470.00 | 481.00 | 1,924.00 | 33,261 |
| 2025-07-30 | 493.00 | 493.00 | 460.00 | 480.00 | 1,920.00 | 45,619 |
| 2025-07-29 | 477.00 | 491.00 | 477.00 | 485.00 | 1,940.00 | 15,700 |
| 2025-07-28 | 493.00 | 497.00 | 466.00 | 482.00 | 1,928.00 | 135,498 |
| 2025-07-25 | 491.00 | 497.00 | 486.00 | 493.00 | 1,972.00 | 39,209 |
| 2025-07-24 | 497.00 | 498.00 | 490.00 | 491.00 | 1,964.00 | 42,147 |
| 2025-07-23 | 495.00 | 498.00 | 489.00 | 497.00 | 1,988.00 | 29,805 |
| 2025-07-22 | 502.00 | 502.00 | 489.00 | 495.00 | 1,980.00 | 49,482 |
| 2025-07-21 | 495.00 | 500.00 | 492.00 | 497.00 | 1,988.00 | 25,373 |
| 2025-07-18 | 504.00 | 507.00 | 494.00 | 495.00 | 1,980.00 | 63,217 |
| 2025-07-17 | 502.00 | 514.00 | 493.00 | 504.00 | 2,016.00 | 38,131 |
| 2025-07-16 | 499.00 | 505.00 | 492.00 | 502.00 | 2,008.00 | 73,653 |
| 2025-07-15 | 502.00 | 503.00 | 483.00 | 499.00 | 1,996.00 | 56,446 |
| 2025-07-14 | 511.00 | 511.00 | 479.00 | 495.00 | 1,980.00 | 108,746 |
| 2025-07-11 | 500.00 | 505.00 | 497.00 | 500.00 | 2,000.00 | 20,004 |
| 2025-07-10 | 500.00 | 502.00 | 495.00 | 500.00 | 2,000.00 | 34,457 |
| 2025-07-09 | 503.00 | 507.00 | 497.00 | 500.00 | 2,000.00 | 44,547 |
| 2025-07-08 | 502.00 | 507.00 | 498.00 | 502.00 | 2,008.00 | 26,931 |
| 2025-07-07 | 499.00 | 515.00 | 499.00 | 501.00 | 2,004.00 | 118,175 |
| 2025-07-04 | 512.00 | 521.00 | 487.00 | 499.00 | 1,996.00 | 48,229 |
| 2025-07-03 | 499.00 | 521.00 | 488.00 | 512.00 | 2,048.00 | 146,268 |
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.