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
2024-04-293,525.003,550.003,475.003,520.003,520.005,897
2024-04-263,340.003,495.003,325.003,490.003,490.0036,988
2024-04-253,460.003,460.003,335.003,340.003,340.0055,026
2024-04-243,545.003,545.003,335.003,465.003,465.0075,289
2024-04-233,570.003,570.003,480.003,490.003,490.0015,309
2024-04-223,600.003,650.003,480.003,555.003,555.0017,869
2024-04-193,605.003,635.003,480.003,600.003,600.0039,798
2024-04-183,705.003,730.003,565.003,590.003,590.0054,608
2024-04-173,730.003,730.003,655.003,730.003,730.004,294
2024-04-163,735.003,765.003,635.003,730.003,730.0024,431
2024-04-153,785.003,785.003,665.003,770.003,770.004,743
2024-04-123,705.003,795.003,705.003,775.003,775.0018,774
2024-04-113,770.003,785.003,695.003,770.003,770.0022,021
2024-04-093,805.003,825.003,765.003,770.003,770.0056,673
2024-04-083,800.003,820.003,745.003,800.003,800.0022,153
2024-04-053,815.003,815.003,690.003,785.003,785.0014,135
2024-04-043,735.003,830.003,720.003,775.003,775.0032,368
2024-04-033,735.003,755.003,655.003,735.003,735.0042,830
2024-04-023,770.003,770.003,670.003,730.003,730.0020,372
2024-04-013,715.003,750.003,680.003,725.003,725.0027,730
2024-03-293,730.003,730.003,615.003,710.003,710.0043,935
2024-03-283,550.003,740.003,545.003,735.003,735.0045,876
2024-03-273,570.003,570.003,440.003,505.003,505.0039,584
2024-03-263,600.003,600.003,500.003,510.003,510.0016,377
2024-03-253,560.003,650.003,500.003,510.003,510.0040,355
2024-03-223,700.003,710.003,585.003,600.003,600.0033,812
2024-03-213,620.003,735.003,620.003,685.003,685.0026,197
2024-03-203,645.003,695.003,550.003,660.003,660.0020,600
2024-03-193,730.003,730.003,610.003,630.003,630.0015,314
2024-03-183,685.003,730.003,595.003,680.003,680.00123,439
2024-03-153,810.003,865.003,670.003,680.003,680.0078,220
2024-03-143,835.004,000.003,760.003,880.003,880.0028,015
2024-03-133,890.003,905.003,705.003,835.003,835.00142,347
2024-03-123,940.003,955.003,795.003,890.003,890.0068,355
2024-03-113,800.003,940.003,800.003,940.003,940.0045,443
2024-03-083,830.003,850.003,770.003,850.003,850.0030,120
2024-03-073,915.003,920.003,785.003,830.003,830.0037,235
2024-03-063,845.003,895.003,785.003,890.003,890.0046,674
2024-03-053,940.004,000.003,830.003,900.003,900.0066,673
2024-03-044,155.004,155.004,000.004,000.004,000.0045,077
2024-02-294,240.004,240.004,020.004,155.004,155.0027,865
2024-02-284,190.004,335.004,120.004,155.004,155.0054,215
2024-02-274,335.004,335.004,120.004,195.004,195.0086,142
2024-02-264,195.004,270.004,115.004,175.004,175.0011,505
2024-02-234,200.004,260.004,135.004,195.004,195.0023,964
2024-02-224,200.004,250.004,150.004,200.004,200.0017,239
2024-02-214,140.004,250.004,130.004,190.004,190.008,761
2024-02-204,200.004,220.004,135.004,190.004,190.0023,026
2024-02-194,200.004,200.004,105.004,195.004,195.0011,793
2024-02-164,215.004,215.004,100.004,200.004,200.0024,394
2024-02-154,145.004,255.004,115.004,200.004,200.0019,262
2024-02-144,220.004,250.004,010.004,200.004,200.0024,151
2024-02-134,085.004,220.004,005.004,220.004,220.0024,968
2024-02-084,260.004,260.004,075.004,085.004,085.0026,426
2024-02-074,250.004,260.003,960.004,260.004,260.0014,808
2024-02-064,240.004,440.004,180.004,250.004,250.0049,600
2024-02-053,935.004,300.003,850.004,250.004,250.0060,451
2024-02-023,925.003,975.003,865.003,900.003,900.0019,627
2024-02-013,905.004,000.003,890.003,920.003,920.0068,074
2024-01-313,910.004,000.003,890.003,955.003,955.0025,320
← NewerPage 11 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.