Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 064520.KQ stock page

Barun Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,310.003,345.003,285.003,300.003,300.0011,776
2024-07-253,335.003,370.003,275.003,340.003,340.0022,890
2024-07-243,280.003,335.003,280.003,325.003,325.0021,493
2024-07-233,365.003,450.003,300.003,310.003,310.0010,031
2024-07-223,230.003,440.003,195.003,365.003,365.0067,515
2024-07-193,310.003,325.003,200.003,260.003,260.0032,025
2024-07-183,395.003,410.003,295.003,325.003,325.0055,283
2024-07-173,460.003,515.003,395.003,410.003,410.0030,618
2024-07-163,485.003,530.003,410.003,465.003,465.0013,769
2024-07-153,405.003,530.003,405.003,515.003,515.0030,974
2024-07-123,440.003,440.003,340.003,405.003,405.0024,460
2024-07-113,430.003,475.003,350.003,440.003,440.0023,869
2024-07-103,460.003,500.003,435.003,455.003,455.0019,272
2024-07-093,420.003,460.003,400.003,455.003,455.0017,310
2024-07-083,380.003,440.003,360.003,420.003,420.0017,737
2024-07-053,360.003,460.003,350.003,380.003,380.0039,188
2024-07-043,360.003,395.003,345.003,380.003,380.0016,019
2024-07-033,480.003,480.003,340.003,360.003,360.0070,497
2024-07-023,510.003,535.003,445.003,465.003,465.0054,099
2024-07-013,505.003,575.003,500.003,565.003,565.0030,842
2024-06-283,520.003,580.003,430.003,510.003,510.0068,109
2024-06-273,640.003,650.003,510.003,510.003,510.0054,019
2024-06-263,650.003,650.003,575.003,580.003,580.0022,472
2024-06-253,585.003,655.003,550.003,620.003,620.0029,981
2024-06-243,675.003,700.003,600.003,630.003,630.0037,065
2024-06-213,735.003,780.003,600.003,675.003,675.0067,900
2024-06-203,770.003,815.003,700.003,735.003,735.0037,105
2024-06-194,070.004,080.003,770.003,770.003,770.00210,693
2024-06-183,570.004,015.003,565.004,015.004,015.00228,582
2024-06-173,640.003,680.003,565.003,605.003,605.0038,871
2024-06-143,680.003,730.003,640.003,640.003,640.0047,572
2024-06-133,750.003,790.003,600.003,715.003,715.0048,198
2024-06-123,740.003,785.003,710.003,730.003,730.0026,639
2024-06-113,845.003,845.003,700.003,715.003,715.0080,720
2024-06-103,850.003,855.003,720.003,825.003,825.0044,107
2024-06-073,960.003,965.003,850.003,850.003,850.0075,785
2024-06-053,950.004,120.003,890.003,960.003,960.00249,989
2024-06-043,875.003,895.003,765.003,850.003,850.0066,188
2024-06-033,930.003,990.003,845.003,900.003,900.0075,728
2024-05-313,945.004,055.003,920.003,920.003,920.0078,355
2024-05-304,085.004,125.003,975.004,000.004,000.00199,281
2024-05-294,085.004,390.004,045.004,150.004,150.00604,139
2024-05-284,160.004,160.004,050.004,085.004,085.00173,989
2024-05-274,200.004,220.004,030.004,110.004,110.00476,589
2024-05-243,865.004,195.003,800.004,100.004,100.00305,913
2024-05-233,555.004,165.003,370.003,900.003,900.00888,002
2024-05-223,480.004,200.003,370.003,605.003,605.00408,284
2024-05-213,525.003,560.003,425.003,480.003,480.0012,477
2024-05-203,610.003,610.003,440.003,525.003,525.0036,917
2024-05-173,560.003,625.003,440.003,610.003,610.0025,479
2024-05-163,455.003,540.003,455.003,540.003,540.0011,374
2024-05-143,485.003,500.003,425.003,480.003,480.006,009
2024-05-133,700.003,700.003,420.003,500.003,500.0048,366
2024-05-103,500.003,500.003,465.003,500.003,500.005,047
2024-05-093,520.003,525.003,380.003,500.003,500.0063,595
2024-05-083,525.003,555.003,460.003,525.003,525.009,962
2024-05-073,515.003,545.003,495.003,525.003,525.0010,286
2024-05-033,560.003,580.003,480.003,515.003,515.0016,605
2024-05-023,485.003,530.003,470.003,530.003,530.0010,062
2024-04-303,550.003,565.003,475.003,530.003,530.0012,306
← NewerPage 10 of 18 · 1,022 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.