See inside every stock. Pro
WatchlistPro
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%WTI99.27▲ 2.18%
← 064520.KQ stock page

Barun Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,885.003,945.003,830.003,940.003,940.0024,274
2024-01-294,130.004,140.003,885.003,885.003,885.0068,674
2024-01-263,950.004,130.003,920.004,130.004,130.0028,060
2024-01-254,020.004,055.003,850.003,970.003,970.0048,524
2024-01-244,110.004,180.003,930.004,100.004,100.0064,370
2024-01-234,310.004,315.004,030.004,100.004,100.0070,336
2024-01-224,425.004,480.004,165.004,315.004,315.0063,330
2024-01-194,495.004,495.004,330.004,425.004,425.0029,585
2024-01-184,390.004,430.004,335.004,405.004,405.0014,208
2024-01-174,425.004,430.004,300.004,420.004,420.0032,173
2024-01-164,440.004,440.004,315.004,425.004,425.0035,446
2024-01-154,305.004,430.004,275.004,415.004,415.0059,747
2024-01-124,200.004,480.004,135.004,300.004,300.00119,083
2024-01-114,160.004,200.004,025.004,200.004,200.0053,854
2024-01-103,930.004,155.003,800.004,130.004,130.00118,286
2024-01-093,790.003,945.003,680.003,940.003,940.0097,933
2024-01-083,770.003,830.003,695.003,775.003,775.0032,236
2024-01-053,800.003,805.003,680.003,770.003,770.0073,038
2024-01-043,735.003,810.003,720.003,770.003,770.0053,003
2024-01-033,670.003,770.003,670.003,760.003,760.0025,979
2024-01-023,825.003,825.003,690.003,730.003,730.0029,912
2023-12-283,800.003,815.003,720.003,785.003,785.0014,841
2023-12-273,805.003,810.003,735.003,795.003,795.0016,247
2023-12-263,825.003,825.003,635.003,790.003,790.0079,801
2023-12-223,770.003,825.003,700.003,765.003,765.0020,941
2023-12-213,765.003,780.003,695.003,765.003,765.0020,889
2023-12-203,780.003,780.003,715.003,765.003,765.0023,180
2023-12-193,705.003,765.003,705.003,765.003,765.0022,275
2023-12-183,910.003,910.003,725.003,740.003,740.0082,621
2023-12-154,035.004,035.003,740.003,870.003,870.0077,945
2023-12-143,890.004,120.003,735.003,830.003,830.0078,325
2023-12-133,920.003,995.003,795.003,860.003,860.0052,502
2023-12-123,900.003,945.003,800.003,920.003,920.0064,402
2023-12-113,925.003,925.003,810.003,900.003,900.0054,677
2023-12-083,900.003,900.003,805.003,900.003,900.0040,045
2023-12-073,755.003,920.003,715.003,855.003,855.0080,825
2023-12-063,760.003,780.003,670.003,760.003,760.0094,745
2023-12-053,825.003,840.003,660.003,775.003,775.0079,621
2023-12-043,855.003,855.003,665.003,840.003,840.00119,380
2023-12-013,850.003,875.003,720.003,855.003,855.0048,992
2023-11-303,930.003,965.003,780.003,850.003,850.0097,254
2023-11-294,060.004,060.003,665.003,930.003,930.00224,641
2023-11-284,150.004,150.003,900.004,060.004,060.0077,198
2023-11-274,185.004,185.003,995.004,150.004,150.0054,095
2023-11-244,175.004,175.004,065.004,175.004,175.0053,986
2023-11-234,150.004,195.004,075.004,160.004,160.0015,482
2023-11-224,195.004,195.004,100.004,150.004,150.0011,731
2023-11-214,150.004,200.004,115.004,150.004,150.0034,142
2023-11-204,175.004,255.004,105.004,175.004,175.0045,711
2023-11-174,170.004,195.004,090.004,170.004,170.0018,452
2023-11-164,215.004,215.004,100.004,170.004,170.0053,970
2023-11-154,190.004,220.004,085.004,190.004,190.0032,489
2023-11-144,200.004,230.004,145.004,190.004,190.0016,733
2023-11-134,195.004,250.004,150.004,200.004,200.0024,945
2023-11-104,215.004,260.004,120.004,195.004,195.0012,004
2023-11-094,250.004,250.004,030.004,215.004,215.0025,245
2023-11-084,235.004,235.004,130.004,220.004,220.0010,482
2023-11-074,130.004,245.004,080.004,220.004,220.0017,922
2023-11-064,205.004,260.004,025.004,210.004,210.0022,840
2023-11-034,230.004,230.003,900.004,205.004,205.0012,171
← NewerPage 12 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.