Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 400.00 | 400.00 | 384.00 | 384.00 | 1,536.00 | 20,508 |
| 2025-04-02 | 400.00 | 400.00 | 388.00 | 390.00 | 1,560.00 | 12,807 |
| 2025-04-01 | 379.00 | 400.00 | 372.00 | 393.00 | 1,572.00 | 18,835 |
| 2025-03-31 | 383.00 | 399.00 | 371.00 | 371.00 | 1,484.00 | 11,924 |
| 2025-03-28 | 389.00 | 395.00 | 380.00 | 380.00 | 1,520.00 | 19,669 |
| 2025-03-27 | 387.00 | 391.00 | 383.00 | 389.00 | 1,556.00 | 11,763 |
| 2025-03-26 | 397.00 | 397.00 | 387.00 | 389.00 | 1,556.00 | 19,756 |
| 2025-03-25 | 402.00 | 402.00 | 393.00 | 397.00 | 1,588.00 | 13,784 |
| 2025-03-24 | 382.00 | 400.00 | 382.00 | 395.00 | 1,580.00 | 28,910 |
| 2025-03-21 | 388.00 | 405.00 | 382.00 | 382.00 | 1,528.00 | 21,832 |
| 2025-03-20 | 384.00 | 394.00 | 381.00 | 392.00 | 1,568.00 | 16,065 |
| 2025-03-19 | 390.00 | 391.00 | 389.00 | 391.00 | 1,564.00 | 3,424 |
| 2025-03-18 | 390.00 | 393.00 | 387.00 | 389.00 | 1,556.00 | 8,428 |
| 2025-03-17 | 392.00 | 396.00 | 389.00 | 392.00 | 1,568.00 | 8,652 |
| 2025-03-14 | 396.00 | 397.00 | 391.00 | 393.00 | 1,572.00 | 14,690 |
| 2025-03-13 | 400.00 | 400.00 | 391.00 | 397.00 | 1,588.00 | 7,712 |
| 2025-03-12 | 388.00 | 405.00 | 388.00 | 393.00 | 1,572.00 | 7,250 |
| 2025-03-11 | 403.00 | 403.00 | 383.00 | 393.00 | 1,572.00 | 39,834 |
| 2025-03-10 | 409.00 | 409.00 | 395.00 | 395.00 | 1,580.00 | 27,248 |
| 2025-03-07 | 416.00 | 416.00 | 397.00 | 409.00 | 1,636.00 | 53,139 |
| 2025-03-06 | 424.00 | 426.00 | 415.00 | 419.00 | 1,676.00 | 17,813 |
| 2025-03-05 | 423.00 | 423.00 | 417.00 | 422.00 | 1,688.00 | 4,000 |
| 2025-03-04 | 430.00 | 434.00 | 418.00 | 423.00 | 1,692.00 | 25,720 |
| 2025-02-28 | 429.00 | 433.00 | 423.00 | 430.00 | 1,720.00 | 29,145 |
| 2025-02-27 | 430.00 | 430.00 | 419.00 | 429.00 | 1,716.00 | 20,064 |
| 2025-02-26 | 430.00 | 434.00 | 427.00 | 432.00 | 1,728.00 | 7,531 |
| 2025-02-25 | 430.00 | 440.00 | 424.00 | 434.00 | 1,736.00 | 29,566 |
| 2025-02-24 | 433.00 | 433.00 | 426.00 | 426.00 | 1,704.00 | 4,116 |
| 2025-02-21 | 435.00 | 435.00 | 428.00 | 428.00 | 1,712.00 | 11,392 |
| 2025-02-20 | 439.00 | 441.00 | 427.00 | 428.00 | 1,712.00 | 57,577 |
| 2025-02-19 | 439.00 | 439.00 | 429.00 | 431.00 | 1,724.00 | 17,553 |
| 2025-02-18 | 434.00 | 439.00 | 428.00 | 435.00 | 1,740.00 | 7,604 |
| 2025-02-17 | 436.00 | 437.00 | 433.00 | 436.00 | 1,744.00 | 13,491 |
| 2025-02-14 | 438.00 | 438.00 | 427.00 | 435.00 | 1,740.00 | 14,674 |
| 2025-02-13 | 429.00 | 436.00 | 422.00 | 427.00 | 1,708.00 | 41,551 |
| 2025-02-12 | 434.00 | 435.00 | 430.00 | 432.00 | 1,728.00 | 7,754 |
| 2025-02-11 | 438.00 | 438.00 | 431.00 | 435.00 | 1,740.00 | 4,792 |
| 2025-02-10 | 438.00 | 438.00 | 430.00 | 438.00 | 1,752.00 | 29,087 |
| 2025-02-07 | 440.00 | 440.00 | 434.00 | 438.00 | 1,752.00 | 8,979 |
| 2025-02-06 | 444.00 | 444.00 | 436.00 | 440.00 | 1,760.00 | 19,421 |
| 2025-02-05 | 436.00 | 449.00 | 434.00 | 444.00 | 1,776.00 | 34,836 |
| 2025-02-04 | 441.00 | 441.00 | 435.00 | 435.00 | 1,740.00 | 16,414 |
| 2025-02-03 | 442.00 | 446.00 | 433.00 | 438.00 | 1,752.00 | 21,092 |
| 2025-01-31 | 439.00 | 448.00 | 435.00 | 446.00 | 1,784.00 | 61,349 |
| 2025-01-24 | 435.00 | 468.00 | 418.00 | 439.00 | 1,756.00 | 76,699 |
| 2025-01-23 | 440.00 | 440.00 | 424.00 | 435.00 | 1,740.00 | 16,198 |
| 2025-01-22 | 438.00 | 440.00 | 425.00 | 440.00 | 1,760.00 | 24,146 |
| 2025-01-21 | 440.00 | 440.00 | 430.00 | 431.00 | 1,724.00 | 12,060 |
| 2025-01-20 | 446.00 | 446.00 | 437.00 | 440.00 | 1,760.00 | 14,650 |
| 2025-01-17 | 442.00 | 448.00 | 434.00 | 447.00 | 1,788.00 | 12,214 |
| 2025-01-16 | 442.00 | 445.00 | 440.00 | 442.00 | 1,768.00 | 3,870 |
| 2025-01-15 | 440.00 | 446.00 | 429.00 | 442.00 | 1,768.00 | 48,314 |
| 2025-01-14 | 446.00 | 447.00 | 438.00 | 444.00 | 1,776.00 | 12,078 |
| 2025-01-13 | 452.00 | 452.00 | 432.00 | 444.00 | 1,776.00 | 16,752 |
| 2025-01-10 | 434.00 | 446.00 | 434.00 | 442.00 | 1,768.00 | 12,865 |
| 2025-01-09 | 429.00 | 446.00 | 429.00 | 433.00 | 1,732.00 | 20,670 |
| 2025-01-08 | 431.00 | 432.00 | 423.00 | 429.00 | 1,716.00 | 12,636 |
| 2025-01-07 | 429.00 | 433.00 | 427.00 | 431.00 | 1,724.00 | 14,958 |
| 2025-01-06 | 430.00 | 434.00 | 425.00 | 429.00 | 1,716.00 | 20,012 |
| 2025-01-03 | 426.00 | 432.00 | 421.00 | 430.00 | 1,720.00 | 19,728 |
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.