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%WTI98.64▲ 1.53%
← 064520.KQ stock page

Barun Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-024,165.004,215.004,105.004,205.004,205.0028,318
2023-11-014,130.004,200.004,025.004,200.004,200.0048,551
2023-10-314,025.004,125.003,890.004,120.004,120.0046,463
2023-10-303,900.003,945.003,805.003,925.003,925.0035,230
2023-10-273,855.003,935.003,840.003,920.003,920.0027,907
2023-10-263,830.003,895.003,770.003,850.003,850.009,728
2023-10-253,790.003,900.003,770.003,830.003,830.009,859
2023-10-243,720.003,835.003,690.003,790.003,790.0020,248
2023-10-233,835.003,865.003,775.003,805.003,805.006,919
2023-10-203,835.003,865.003,720.003,835.003,835.0020,507
2023-10-193,750.003,940.003,750.003,835.003,835.0014,312
2023-10-183,860.003,860.003,770.003,835.003,835.0012,836
2023-10-173,790.003,870.003,750.003,845.003,845.008,413
2023-10-163,760.003,790.003,685.003,780.003,780.008,970
2023-10-133,800.003,800.003,700.003,775.003,775.0011,142
2023-10-123,825.003,850.003,755.003,790.003,790.0023,745
2023-10-113,825.003,830.003,730.003,785.003,785.0020,023
2023-10-103,840.003,970.003,725.003,825.003,825.0048,630
2023-10-063,790.004,000.003,785.003,840.003,840.008,483
2023-10-053,860.003,935.003,785.003,785.003,785.0010,568
2023-10-043,955.003,955.003,790.003,930.003,930.0028,300
2023-09-273,900.003,975.003,810.003,970.003,970.008,569
2023-09-263,870.003,940.003,795.003,940.003,940.0022,399
2023-09-253,935.003,995.003,755.003,870.003,870.0043,921
2023-09-224,010.004,040.003,915.003,975.003,975.008,980
2023-09-214,010.004,050.003,915.004,010.004,010.0013,550
2023-09-204,060.004,060.003,935.004,010.004,010.006,002
2023-09-194,040.004,070.003,910.004,040.004,040.0019,103
2023-09-184,200.004,200.003,945.004,045.004,045.0040,284
2023-09-154,115.004,150.004,045.004,140.004,140.0014,324
2023-09-144,085.004,110.004,000.004,110.004,110.007,220
2023-09-134,130.004,130.004,010.004,110.004,110.0018,587
2023-09-124,175.004,220.003,995.004,165.004,165.0047,431
2023-09-114,290.004,295.004,145.004,175.004,175.0025,535
2023-09-084,195.004,350.004,100.004,290.004,290.0042,807
2023-09-074,250.004,250.004,130.004,235.004,235.0016,054
2023-09-064,235.004,300.004,160.004,290.004,290.0019,582
2023-09-054,470.004,470.004,215.004,235.004,235.0035,624
2023-09-044,215.004,415.004,105.004,290.004,290.00105,451
2023-09-014,045.004,230.004,005.004,140.004,140.0060,789
2023-08-313,955.004,100.003,940.004,065.004,065.0061,484
2023-08-303,910.003,980.003,850.003,955.003,955.0027,095
2023-08-293,725.003,910.003,710.003,910.003,910.00116,161
2023-08-283,940.003,940.003,650.003,725.003,725.00139,079
2023-08-253,985.004,000.003,885.003,930.003,930.0020,430
2023-08-243,960.004,000.003,920.003,950.003,950.0022,475
2023-08-233,930.003,995.003,920.003,970.003,970.0010,623
2023-08-223,980.004,055.003,935.003,960.003,960.008,896
2023-08-214,040.004,040.003,890.003,960.003,960.0054,639
2023-08-184,035.004,035.003,910.003,965.003,965.0018,337
2023-08-174,030.004,070.003,925.004,030.004,030.0023,835
2023-08-164,110.004,110.003,960.004,070.004,070.0018,166
2023-08-144,125.004,165.004,015.004,110.004,110.0011,760
2023-08-114,095.004,135.004,040.004,125.004,125.0019,647
2023-08-104,140.004,140.003,995.004,050.004,050.0024,703
2023-08-094,080.004,150.004,035.004,120.004,120.008,122
2023-08-084,070.004,270.004,000.004,150.004,150.0031,734
2023-08-074,145.004,145.003,990.004,070.004,070.0029,291
2023-08-044,135.004,145.004,045.004,145.004,145.0013,745
2023-08-034,100.004,215.004,045.004,140.004,140.0020,737
← NewerPage 13 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.