Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 497.00 | 507.00 | 493.00 | 503.00 | 2,012.00 | 18,275 |
| 2024-10-02 | 499.00 | 505.00 | 488.00 | 497.00 | 1,988.00 | 38,329 |
| 2024-09-30 | 510.00 | 510.00 | 495.00 | 500.00 | 2,000.00 | 22,929 |
| 2024-09-27 | 494.00 | 512.00 | 488.00 | 510.00 | 2,040.00 | 44,782 |
| 2024-09-26 | 481.00 | 497.00 | 481.00 | 494.00 | 1,976.00 | 31,235 |
| 2024-09-25 | 480.00 | 510.00 | 475.00 | 495.00 | 1,980.00 | 87,658 |
| 2024-09-24 | 483.00 | 483.00 | 474.00 | 480.00 | 1,920.00 | 25,909 |
| 2024-09-23 | 475.00 | 495.00 | 475.00 | 483.00 | 1,932.00 | 38,119 |
| 2024-09-20 | 485.00 | 487.00 | 475.00 | 480.00 | 1,920.00 | 61,695 |
| 2024-09-19 | 481.00 | 495.00 | 481.00 | 489.00 | 1,956.00 | 45,587 |
| 2024-09-13 | 488.00 | 489.00 | 480.00 | 481.00 | 1,924.00 | 14,865 |
| 2024-09-12 | 480.00 | 489.00 | 478.00 | 489.00 | 1,956.00 | 11,793 |
| 2024-09-11 | 480.00 | 481.00 | 470.00 | 481.00 | 1,924.00 | 19,928 |
| 2024-09-10 | 484.00 | 484.00 | 477.00 | 480.00 | 1,920.00 | 14,226 |
| 2024-09-09 | 479.00 | 488.00 | 471.00 | 485.00 | 1,940.00 | 31,009 |
| 2024-09-06 | 499.00 | 499.00 | 487.00 | 490.00 | 1,960.00 | 20,003 |
| 2024-09-05 | 498.00 | 505.00 | 490.00 | 499.00 | 1,996.00 | 37,421 |
| 2024-09-04 | 514.00 | 516.00 | 493.00 | 498.00 | 1,992.00 | 69,769 |
| 2024-09-03 | 507.00 | 580.00 | 500.00 | 520.00 | 2,080.00 | 402,286 |
| 2024-09-02 | 515.00 | 517.00 | 500.00 | 507.00 | 2,028.00 | 34,447 |
| 2024-08-30 | 499.00 | 521.00 | 495.00 | 517.00 | 2,068.00 | 30,533 |
| 2024-08-29 | 499.00 | 501.00 | 495.00 | 499.00 | 1,996.00 | 10,649 |
| 2024-08-28 | 493.00 | 499.00 | 493.00 | 499.00 | 1,996.00 | 15,176 |
| 2024-08-27 | 491.00 | 500.00 | 481.00 | 499.00 | 1,996.00 | 17,566 |
| 2024-08-26 | 497.00 | 497.00 | 489.00 | 491.00 | 1,964.00 | 16,703 |
| 2024-08-23 | 506.00 | 506.00 | 484.00 | 497.00 | 1,988.00 | 26,599 |
| 2024-08-22 | 496.00 | 538.00 | 492.00 | 492.00 | 1,968.00 | 77,424 |
| 2024-08-21 | 521.00 | 526.00 | 496.00 | 496.00 | 1,984.00 | 39,207 |
| 2024-08-20 | 528.00 | 529.00 | 504.00 | 526.00 | 2,104.00 | 22,792 |
| 2024-08-19 | 516.00 | 537.00 | 510.00 | 529.00 | 2,116.00 | 57,284 |
| 2024-08-16 | 486.00 | 544.00 | 478.00 | 516.00 | 2,064.00 | 219,506 |
| 2024-08-14 | 471.00 | 500.00 | 466.00 | 486.00 | 1,944.00 | 53,496 |
| 2024-08-13 | 470.00 | 475.00 | 465.00 | 470.00 | 1,880.00 | 31,534 |
| 2024-08-12 | 463.00 | 474.00 | 453.00 | 470.00 | 1,880.00 | 31,047 |
| 2024-08-09 | 450.00 | 465.00 | 450.00 | 460.00 | 1,840.00 | 18,915 |
| 2024-08-08 | 451.00 | 466.00 | 445.00 | 459.00 | 1,836.00 | 20,404 |
| 2024-08-07 | 455.00 | 479.00 | 449.00 | 453.00 | 1,812.00 | 41,453 |
| 2024-08-06 | 431.00 | 525.00 | 425.00 | 450.00 | 1,800.00 | 659,919 |
| 2024-08-05 | 465.00 | 466.00 | 422.00 | 431.00 | 1,724.00 | 80,011 |
| 2024-08-02 | 458.00 | 466.00 | 454.00 | 465.00 | 1,860.00 | 29,081 |
| 2024-08-01 | 458.00 | 470.00 | 449.00 | 467.00 | 1,868.00 | 50,703 |
| 2024-07-31 | 471.00 | 471.00 | 458.00 | 458.00 | 1,832.00 | 20,525 |
| 2024-07-30 | 472.00 | 474.00 | 470.00 | 471.00 | 1,884.00 | 9,639 |
| 2024-07-29 | 476.00 | 476.00 | 466.00 | 472.00 | 1,888.00 | 25,104 |
| 2024-07-26 | 469.00 | 480.00 | 468.00 | 479.00 | 1,916.00 | 9,772 |
| 2024-07-25 | 480.00 | 480.00 | 455.00 | 474.00 | 1,896.00 | 40,795 |
| 2024-07-24 | 500.00 | 502.00 | 473.00 | 481.00 | 1,924.00 | 39,279 |
| 2024-07-23 | 501.00 | 508.00 | 496.00 | 500.00 | 2,000.00 | 14,469 |
| 2024-07-22 | 505.00 | 511.00 | 499.00 | 501.00 | 2,004.00 | 10,878 |
| 2024-07-19 | 506.00 | 517.00 | 502.00 | 511.00 | 2,044.00 | 3,808 |
| 2024-07-18 | 498.00 | 508.00 | 498.00 | 506.00 | 2,024.00 | 13,581 |
| 2024-07-17 | 513.00 | 513.00 | 492.00 | 498.00 | 1,992.00 | 21,684 |
| 2024-07-16 | 512.00 | 514.00 | 503.00 | 513.00 | 2,052.00 | 6,591 |
| 2024-07-15 | 513.00 | 521.00 | 507.00 | 512.00 | 2,048.00 | 7,889 |
| 2024-07-12 | 515.00 | 520.00 | 505.00 | 518.00 | 2,072.00 | 8,987 |
| 2024-07-11 | 531.00 | 531.00 | 500.00 | 520.00 | 2,080.00 | 19,846 |
| 2024-07-10 | 533.00 | 540.00 | 505.00 | 531.00 | 2,124.00 | 15,022 |
| 2024-07-09 | 528.00 | 540.00 | 523.00 | 533.00 | 2,132.00 | 18,025 |
| 2024-07-08 | 543.00 | 543.00 | 520.00 | 523.00 | 2,092.00 | 32,518 |
| 2024-07-05 | 509.00 | 549.00 | 505.00 | 520.00 | 2,080.00 | 55,529 |
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.