Barunson Entertainment & Arts Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 700.00 | 738.00 | 645.00 | 677.00 | 677.00 | 895,517 |
| 2026-10-16 | 741.00 | 757.00 | 725.00 | 736.00 | 736.00 | 287,727 |
| 2026-10-15 | 705.00 | 739.00 | 700.00 | 739.00 | 739.00 | 132,152 |
| 2026-10-14 | 711.00 | 731.00 | 689.00 | 722.00 | 722.00 | 72,792 |
| 2026-10-13 | 703.00 | 724.00 | 643.00 | 713.00 | 713.00 | 191,109 |
| 2026-10-12 | 691.00 | 719.00 | 622.00 | 679.00 | 679.00 | 227,974 |
| 2026-10-08 | 620.00 | 655.00 | 603.00 | 655.00 | 655.00 | 278,401 |
| 2026-10-07 | 603.00 | 622.00 | 564.00 | 599.00 | 599.00 | 160,651 |
| 2026-10-06 | 626.00 | 626.00 | 559.00 | 603.00 | 603.00 | 330,798 |
| 2026-10-02 | 732.00 | 732.00 | 608.00 | 608.00 | 608.00 | 274,915 |
| 2026-10-01 | 700.00 | 762.00 | 700.00 | 707.00 | 707.00 | 85,718 |
| 2026-09-30 | 768.00 | 768.00 | 725.00 | 737.00 | 737.00 | 114,842 |
| 2026-09-29 | 744.00 | 766.00 | 709.00 | 740.00 | 740.00 | 188,904 |
| 2026-09-28 | 653.00 | 755.00 | 653.00 | 743.00 | 743.00 | 213,955 |
| 2026-09-23 | 699.00 | 700.00 | 622.00 | 700.00 | 700.00 | 226,707 |
| 2026-09-22 | 640.00 | 679.00 | 627.00 | 664.00 | 664.00 | 169,654 |
| 2026-09-21 | 645.00 | 660.00 | 620.00 | 636.00 | 636.00 | 60,140 |
| 2026-09-18 | 616.00 | 654.00 | 604.00 | 645.00 | 645.00 | 155,495 |
| 2026-09-17 | 607.00 | 637.00 | 555.00 | 612.00 | 612.00 | 256,074 |
| 2026-09-16 | 670.00 | 678.00 | 597.00 | 597.00 | 597.00 | 193,923 |
| 2026-09-15 | 685.00 | 685.00 | 609.00 | 617.00 | 617.00 | 171,424 |
| 2026-09-14 | 720.00 | 720.00 | 649.00 | 673.00 | 673.00 | 99,561 |
| 2026-09-11 | 684.00 | 714.00 | 684.00 | 700.00 | 700.00 | 77,578 |
| 2026-09-10 | 762.00 | 792.00 | 710.00 | 714.00 | 714.00 | 328,925 |
| 2026-09-09 | 695.00 | 695.00 | 660.00 | 693.00 | 693.00 | 47,708 |
| 2026-09-08 | 700.00 | 700.00 | 684.00 | 692.00 | 692.00 | 26,842 |
| 2026-09-07 | 684.00 | 705.00 | 677.00 | 683.00 | 683.00 | 105,040 |
| 2026-09-04 | 680.00 | 741.00 | 678.00 | 685.00 | 685.00 | 38,807 |
| 2026-09-03 | 674.00 | 748.00 | 674.00 | 678.00 | 678.00 | 41,630 |
| 2026-09-02 | 690.00 | 707.00 | 690.00 | 693.00 | 693.00 | 83,272 |
| 2026-09-01 | 707.00 | 779.00 | 706.00 | 707.00 | 707.00 | 43,659 |
| 2026-08-31 | 667.00 | 725.00 | 667.00 | 699.00 | 699.00 | 41,158 |
| 2026-08-28 | 709.00 | 713.00 | 698.00 | 699.00 | 699.00 | 51,427 |
| 2026-08-27 | 714.00 | 721.00 | 696.00 | 709.00 | 709.00 | 74,747 |
| 2026-08-26 | 740.00 | 740.00 | 700.00 | 715.00 | 715.00 | 90,214 |
| 2026-08-25 | 715.00 | 731.00 | 706.00 | 714.00 | 714.00 | 22,848 |
| 2026-08-24 | 726.00 | 740.00 | 714.00 | 714.00 | 714.00 | 54,744 |
| 2026-08-21 | 728.00 | 753.00 | 691.00 | 726.00 | 726.00 | 122,081 |
| 2026-08-20 | 739.00 | 810.00 | 711.00 | 728.00 | 728.00 | 266,749 |
| 2026-08-19 | 712.00 | 712.00 | 677.00 | 705.00 | 705.00 | 73,600 |
| 2026-08-18 | 709.00 | 749.00 | 702.00 | 712.00 | 712.00 | 125,800 |
| 2026-08-14 | 731.00 | 745.00 | 705.00 | 709.00 | 709.00 | 86,789 |
| 2026-08-13 | 804.00 | 804.00 | 719.00 | 731.00 | 731.00 | 260,235 |
| 2026-08-12 | 804.00 | 808.00 | 787.00 | 805.00 | 805.00 | 74,230 |
| 2026-08-11 | 818.00 | 851.00 | 787.00 | 815.00 | 815.00 | 144,382 |
| 2026-08-10 | 784.00 | 840.00 | 772.00 | 825.00 | 825.00 | 217,797 |
| 2026-08-07 | 773.00 | 790.00 | 747.00 | 784.00 | 784.00 | 91,993 |
| 2026-08-06 | 779.00 | 802.00 | 740.00 | 780.00 | 780.00 | 225,920 |
| 2026-08-05 | 885.00 | 885.00 | 776.00 | 780.00 | 780.00 | 331,031 |
| 2026-08-04 | 837.00 | 885.00 | 791.00 | 885.00 | 885.00 | 147,908 |
| 2026-08-03 | 821.00 | 885.00 | 819.00 | 837.00 | 837.00 | 163,427 |
| 2026-07-31 | 820.00 | 859.00 | 814.00 | 817.00 | 817.00 | 120,899 |
| 2026-07-30 | 809.00 | 899.00 | 771.00 | 815.00 | 815.00 | 464,076 |
| 2026-07-29 | 801.00 | 816.00 | 765.00 | 809.00 | 809.00 | 212,450 |
| 2026-07-28 | 727.00 | 934.00 | 716.00 | 801.00 | 801.00 | 1,518,872 |
| 2026-07-27 | 763.00 | 772.00 | 712.00 | 720.00 | 720.00 | 181,636 |
| 2026-07-24 | 725.00 | 910.00 | 719.00 | 766.00 | 766.00 | 1,456,848 |
| 2026-07-23 | 776.00 | 779.00 | 700.00 | 708.00 | 708.00 | 270,179 |
| 2026-07-22 | 720.00 | 730.00 | 708.00 | 717.00 | 717.00 | 71,136 |
| 2026-07-21 | 728.00 | 756.00 | 706.00 | 710.00 | 710.00 | 185,563 |
Page 1 of 21 · 1,211 trading daysOlder →
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.