Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 502.00 | 502.00 | 492.00 | 500.00 | 2,000.00 | 41,841 |
| 2025-07-01 | 500.00 | 509.00 | 491.00 | 502.00 | 2,008.00 | 114,207 |
| 2025-06-30 | 509.00 | 509.00 | 490.00 | 503.00 | 2,012.00 | 155,429 |
| 2025-06-27 | 495.00 | 513.00 | 487.00 | 509.00 | 2,036.00 | 284,989 |
| 2025-06-26 | 496.00 | 499.00 | 476.00 | 491.00 | 1,964.00 | 149,926 |
| 2025-06-25 | 514.00 | 522.00 | 480.00 | 498.00 | 1,992.00 | 318,938 |
| 2025-06-24 | 521.00 | 541.00 | 505.00 | 514.00 | 2,056.00 | 475,177 |
| 2025-06-23 | 577.00 | 579.00 | 501.00 | 522.00 | 2,088.00 | 2,667,128 |
| 2025-06-20 | 454.00 | 590.00 | 451.00 | 590.00 | 2,360.00 | 3,672,943 |
| 2025-06-19 | 449.00 | 474.00 | 440.00 | 454.00 | 1,816.00 | 77,951 |
| 2025-06-18 | 450.00 | 455.00 | 440.00 | 449.00 | 1,796.00 | 32,666 |
| 2025-06-17 | 462.00 | 462.00 | 446.00 | 453.00 | 1,812.00 | 25,619 |
| 2025-06-16 | 460.00 | 463.00 | 446.00 | 462.00 | 1,848.00 | 54,642 |
| 2025-06-13 | 452.00 | 460.00 | 440.00 | 460.00 | 1,840.00 | 46,830 |
| 2025-06-12 | 448.00 | 453.00 | 440.00 | 449.00 | 1,796.00 | 56,779 |
| 2025-06-11 | 445.00 | 453.00 | 440.00 | 444.00 | 1,776.00 | 63,756 |
| 2025-06-10 | 439.00 | 460.00 | 430.00 | 445.00 | 1,780.00 | 130,963 |
| 2025-06-09 | 428.00 | 440.00 | 421.00 | 437.00 | 1,748.00 | 65,681 |
| 2025-06-05 | 424.00 | 430.00 | 419.00 | 428.00 | 1,712.00 | 37,688 |
| 2025-06-04 | 406.00 | 424.00 | 405.00 | 424.00 | 1,696.00 | 33,020 |
| 2025-06-02 | 406.00 | 415.00 | 403.00 | 407.00 | 1,628.00 | 15,558 |
| 2025-05-30 | 409.00 | 409.00 | 398.00 | 407.00 | 1,628.00 | 22,175 |
| 2025-05-29 | 406.00 | 409.00 | 396.00 | 409.00 | 1,636.00 | 33,663 |
| 2025-05-28 | 395.00 | 414.00 | 395.00 | 406.00 | 1,624.00 | 48,958 |
| 2025-05-27 | 401.00 | 403.00 | 393.00 | 396.00 | 1,584.00 | 28,999 |
| 2025-05-26 | 405.00 | 409.00 | 398.00 | 404.00 | 1,616.00 | 28,338 |
| 2025-05-23 | 405.00 | 408.00 | 399.00 | 407.00 | 1,628.00 | 24,418 |
| 2025-05-22 | 406.00 | 408.00 | 400.00 | 407.00 | 1,628.00 | 15,503 |
| 2025-05-21 | 408.00 | 410.00 | 400.00 | 409.00 | 1,636.00 | 26,381 |
| 2025-05-20 | 405.00 | 409.00 | 402.00 | 408.00 | 1,632.00 | 31,489 |
| 2025-05-19 | 406.00 | 407.00 | 395.00 | 406.00 | 1,624.00 | 29,306 |
| 2025-05-16 | 408.00 | 408.00 | 400.00 | 407.00 | 1,628.00 | 22,476 |
| 2025-05-15 | 408.00 | 409.00 | 403.00 | 408.00 | 1,632.00 | 10,963 |
| 2025-05-14 | 405.00 | 415.00 | 405.00 | 409.00 | 1,636.00 | 22,012 |
| 2025-05-13 | 407.00 | 410.00 | 403.00 | 403.00 | 1,612.00 | 20,438 |
| 2025-05-12 | 409.00 | 413.00 | 403.00 | 407.00 | 1,628.00 | 23,000 |
| 2025-05-09 | 409.00 | 409.00 | 406.00 | 409.00 | 1,636.00 | 3,751 |
| 2025-05-08 | 405.00 | 409.00 | 399.00 | 405.00 | 1,620.00 | 11,827 |
| 2025-05-07 | 410.00 | 410.00 | 390.00 | 402.00 | 1,608.00 | 76,986 |
| 2025-05-02 | 415.00 | 417.00 | 410.00 | 410.00 | 1,640.00 | 12,517 |
| 2025-04-30 | 417.00 | 417.00 | 412.00 | 415.00 | 1,660.00 | 20,424 |
| 2025-04-29 | 420.00 | 420.00 | 411.00 | 417.00 | 1,668.00 | 14,361 |
| 2025-04-28 | 421.00 | 421.00 | 412.00 | 414.00 | 1,656.00 | 20,386 |
| 2025-04-25 | 423.00 | 423.00 | 416.00 | 421.00 | 1,684.00 | 11,022 |
| 2025-04-24 | 412.00 | 423.00 | 412.00 | 423.00 | 1,692.00 | 13,724 |
| 2025-04-23 | 414.00 | 416.00 | 410.00 | 410.00 | 1,640.00 | 22,223 |
| 2025-04-22 | 412.00 | 415.00 | 409.00 | 411.00 | 1,644.00 | 16,099 |
| 2025-04-21 | 411.00 | 412.00 | 407.00 | 412.00 | 1,648.00 | 28,092 |
| 2025-04-18 | 413.00 | 414.00 | 409.00 | 411.00 | 1,644.00 | 18,715 |
| 2025-04-17 | 412.00 | 414.00 | 409.00 | 413.00 | 1,652.00 | 22,423 |
| 2025-04-16 | 410.00 | 415.00 | 405.00 | 410.00 | 1,640.00 | 26,433 |
| 2025-04-15 | 411.00 | 413.00 | 406.00 | 410.00 | 1,640.00 | 15,706 |
| 2025-04-14 | 407.00 | 412.00 | 401.00 | 411.00 | 1,644.00 | 20,813 |
| 2025-04-11 | 391.00 | 430.00 | 389.00 | 407.00 | 1,628.00 | 166,428 |
| 2025-04-10 | 395.00 | 400.00 | 390.00 | 391.00 | 1,564.00 | 18,008 |
| 2025-04-09 | 396.00 | 396.00 | 383.00 | 388.00 | 1,552.00 | 21,375 |
| 2025-04-08 | 391.00 | 401.00 | 386.00 | 396.00 | 1,584.00 | 25,420 |
| 2025-04-07 | 394.00 | 395.00 | 369.00 | 391.00 | 1,564.00 | 41,991 |
| 2025-04-04 | 385.00 | 402.00 | 376.00 | 394.00 | 1,576.00 | 44,664 |
| 2025-04-03 | 400.00 | 400.00 | 384.00 | 384.00 | 1,536.00 | 20,508 |
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.