Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 416.00 | 427.00 | 412.00 | 426.00 | 1,704.00 | 3,665 |
| 2024-12-30 | 413.00 | 420.00 | 400.00 | 416.00 | 1,664.00 | 15,507 |
| 2024-12-27 | 423.00 | 435.00 | 394.00 | 406.00 | 1,624.00 | 51,982 |
| 2024-12-26 | 441.00 | 450.00 | 423.00 | 423.00 | 1,692.00 | 26,698 |
| 2024-12-24 | 439.00 | 452.00 | 430.00 | 446.00 | 1,784.00 | 5,032 |
| 2024-12-23 | 444.00 | 450.00 | 433.00 | 444.00 | 1,776.00 | 29,336 |
| 2024-12-20 | 455.00 | 460.00 | 430.00 | 444.00 | 1,776.00 | 48,588 |
| 2024-12-19 | 454.00 | 462.00 | 445.00 | 445.00 | 1,780.00 | 37,026 |
| 2024-12-18 | 462.00 | 470.00 | 450.00 | 454.00 | 1,816.00 | 31,105 |
| 2024-12-17 | 465.00 | 479.00 | 452.00 | 461.00 | 1,844.00 | 58,109 |
| 2024-12-16 | 440.00 | 475.00 | 432.00 | 456.00 | 1,824.00 | 141,954 |
| 2024-12-13 | 407.00 | 443.00 | 407.00 | 440.00 | 1,760.00 | 73,904 |
| 2024-12-12 | 402.00 | 420.00 | 402.00 | 407.00 | 1,628.00 | 39,132 |
| 2024-12-11 | 360.00 | 404.00 | 360.00 | 401.00 | 1,604.00 | 68,393 |
| 2024-12-10 | 357.00 | 381.00 | 357.00 | 366.00 | 1,464.00 | 60,589 |
| 2024-12-09 | 377.00 | 377.00 | 343.00 | 357.00 | 1,428.00 | 42,858 |
| 2024-12-06 | 412.00 | 421.00 | 377.00 | 377.00 | 1,508.00 | 72,037 |
| 2024-12-05 | 429.00 | 431.00 | 392.00 | 400.00 | 1,600.00 | 61,357 |
| 2024-12-04 | 433.00 | 447.00 | 425.00 | 429.00 | 1,716.00 | 61,449 |
| 2024-12-03 | 454.00 | 454.00 | 442.00 | 448.00 | 1,792.00 | 27,455 |
| 2024-12-02 | 457.00 | 457.00 | 440.00 | 454.00 | 1,816.00 | 24,862 |
| 2024-11-29 | 454.00 | 457.00 | 447.00 | 457.00 | 1,828.00 | 11,622 |
| 2024-11-28 | 437.00 | 470.00 | 436.00 | 457.00 | 1,828.00 | 32,216 |
| 2024-11-27 | 439.00 | 446.00 | 430.00 | 440.00 | 1,760.00 | 22,335 |
| 2024-11-26 | 446.00 | 448.00 | 431.00 | 437.00 | 1,748.00 | 20,658 |
| 2024-11-25 | 437.00 | 450.00 | 430.00 | 446.00 | 1,784.00 | 32,385 |
| 2024-11-22 | 439.00 | 439.00 | 433.00 | 437.00 | 1,748.00 | 13,246 |
| 2024-11-21 | 439.00 | 440.00 | 436.00 | 439.00 | 1,756.00 | 10,038 |
| 2024-11-20 | 443.00 | 443.00 | 435.00 | 439.00 | 1,756.00 | 6,719 |
| 2024-11-19 | 435.00 | 444.00 | 434.00 | 443.00 | 1,772.00 | 14,339 |
| 2024-11-18 | 433.00 | 440.00 | 426.00 | 438.00 | 1,752.00 | 11,975 |
| 2024-11-15 | 437.00 | 440.00 | 424.00 | 434.00 | 1,736.00 | 20,478 |
| 2024-11-14 | 439.00 | 447.00 | 427.00 | 437.00 | 1,748.00 | 21,753 |
| 2024-11-13 | 445.00 | 459.00 | 433.00 | 436.00 | 1,744.00 | 26,551 |
| 2024-11-12 | 475.00 | 475.00 | 444.00 | 445.00 | 1,780.00 | 58,907 |
| 2024-11-11 | 466.00 | 475.00 | 454.00 | 475.00 | 1,900.00 | 18,431 |
| 2024-11-08 | 464.00 | 469.00 | 463.00 | 466.00 | 1,864.00 | 10,488 |
| 2024-11-07 | 456.00 | 468.00 | 453.00 | 464.00 | 1,856.00 | 15,051 |
| 2024-11-06 | 457.00 | 461.00 | 451.00 | 456.00 | 1,824.00 | 24,649 |
| 2024-11-05 | 467.00 | 475.00 | 454.00 | 457.00 | 1,828.00 | 43,663 |
| 2024-11-04 | 460.00 | 475.00 | 450.00 | 467.00 | 1,868.00 | 29,335 |
| 2024-11-01 | 470.00 | 470.00 | 457.00 | 460.00 | 1,840.00 | 37,168 |
| 2024-10-31 | 474.00 | 480.00 | 469.00 | 470.00 | 1,880.00 | 26,072 |
| 2024-10-30 | 476.00 | 483.00 | 471.00 | 480.00 | 1,920.00 | 14,781 |
| 2024-10-29 | 480.00 | 482.00 | 473.00 | 475.00 | 1,900.00 | 6,387 |
| 2024-10-28 | 470.00 | 485.00 | 470.00 | 473.00 | 1,892.00 | 23,868 |
| 2024-10-25 | 475.00 | 485.00 | 468.00 | 470.00 | 1,880.00 | 8,876 |
| 2024-10-24 | 483.00 | 485.00 | 474.00 | 475.00 | 1,900.00 | 17,470 |
| 2024-10-23 | 483.00 | 498.00 | 473.00 | 485.00 | 1,940.00 | 24,952 |
| 2024-10-22 | 497.00 | 498.00 | 481.00 | 485.00 | 1,940.00 | 21,336 |
| 2024-10-21 | 500.00 | 506.00 | 493.00 | 493.00 | 1,972.00 | 14,502 |
| 2024-10-18 | 485.00 | 501.00 | 485.00 | 499.00 | 1,996.00 | 27,591 |
| 2024-10-17 | 493.00 | 499.00 | 466.00 | 486.00 | 1,944.00 | 31,501 |
| 2024-10-16 | 490.00 | 497.00 | 486.00 | 493.00 | 1,972.00 | 8,222 |
| 2024-10-15 | 488.00 | 496.00 | 488.00 | 492.00 | 1,968.00 | 11,559 |
| 2024-10-14 | 491.00 | 498.00 | 489.00 | 493.00 | 1,972.00 | 8,958 |
| 2024-10-11 | 491.00 | 499.00 | 490.00 | 491.00 | 1,964.00 | 14,759 |
| 2024-10-10 | 496.00 | 500.00 | 488.00 | 496.00 | 1,984.00 | 11,270 |
| 2024-10-08 | 499.00 | 502.00 | 487.00 | 495.00 | 1,980.00 | 15,713 |
| 2024-10-07 | 503.00 | 507.00 | 490.00 | 496.00 | 1,984.00 | 10,068 |
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.