Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,280.00 | 4,375.00 | 4,120.00 | 4,220.00 | 4,220.00 | 40,062 |
| 2023-08-01 | 4,090.00 | 4,285.00 | 4,035.00 | 4,280.00 | 4,280.00 | 68,180 |
| 2023-07-31 | 4,130.00 | 4,130.00 | 3,990.00 | 4,060.00 | 4,060.00 | 54,757 |
| 2023-07-28 | 3,860.00 | 4,140.00 | 3,860.00 | 4,105.00 | 4,105.00 | 48,910 |
| 2023-07-27 | 4,080.00 | 4,150.00 | 3,850.00 | 4,075.00 | 4,075.00 | 51,696 |
| 2023-07-26 | 4,630.00 | 4,630.00 | 3,800.00 | 4,075.00 | 4,075.00 | 288,289 |
| 2023-07-25 | 4,705.00 | 4,755.00 | 4,455.00 | 4,580.00 | 4,580.00 | 70,427 |
| 2023-07-24 | 4,885.00 | 4,900.00 | 4,685.00 | 4,730.00 | 4,730.00 | 37,193 |
| 2023-07-21 | 4,715.00 | 5,070.00 | 4,700.00 | 4,885.00 | 4,885.00 | 112,401 |
| 2023-07-20 | 4,775.00 | 4,775.00 | 4,620.00 | 4,715.00 | 4,715.00 | 41,840 |
| 2023-07-19 | 4,860.00 | 4,885.00 | 4,620.00 | 4,700.00 | 4,700.00 | 53,114 |
| 2023-07-18 | 5,000.00 | 5,000.00 | 4,750.00 | 4,860.00 | 4,860.00 | 64,117 |
| 2023-07-17 | 4,950.00 | 4,995.00 | 4,855.00 | 4,905.00 | 4,905.00 | 37,754 |
| 2023-07-14 | 5,000.00 | 5,040.00 | 4,945.00 | 4,950.00 | 4,950.00 | 38,617 |
| 2023-07-13 | 5,020.00 | 5,070.00 | 4,880.00 | 5,000.00 | 5,000.00 | 83,367 |
| 2023-07-12 | 5,010.00 | 5,050.00 | 4,970.00 | 5,020.00 | 5,020.00 | 34,299 |
| 2023-07-11 | 5,090.00 | 5,110.00 | 4,950.00 | 5,000.00 | 5,000.00 | 47,736 |
| 2023-07-10 | 5,050.00 | 5,080.00 | 4,975.00 | 5,000.00 | 5,000.00 | 89,912 |
| 2023-07-07 | 5,290.00 | 5,350.00 | 4,990.00 | 5,000.00 | 5,000.00 | 225,875 |
| 2023-07-06 | 5,330.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,320.00 | 43,946 |
| 2023-07-05 | 5,450.00 | 5,480.00 | 5,260.00 | 5,330.00 | 5,330.00 | 108,098 |
| 2023-07-04 | 5,560.00 | 5,650.00 | 5,430.00 | 5,530.00 | 5,530.00 | 56,089 |
| 2023-07-03 | 5,430.00 | 5,570.00 | 5,390.00 | 5,570.00 | 5,570.00 | 43,059 |
| 2023-06-30 | 5,300.00 | 5,450.00 | 5,050.00 | 5,450.00 | 5,450.00 | 99,402 |
| 2023-06-29 | 5,520.00 | 5,590.00 | 5,190.00 | 5,270.00 | 5,270.00 | 101,192 |
| 2023-06-28 | 5,570.00 | 5,700.00 | 5,430.00 | 5,520.00 | 5,520.00 | 99,455 |
| 2023-06-27 | 5,700.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,630.00 | 103,315 |
| 2023-06-26 | 5,760.00 | 5,900.00 | 5,650.00 | 5,840.00 | 5,840.00 | 102,693 |
| 2023-06-23 | 5,710.00 | 5,890.00 | 5,550.00 | 5,860.00 | 5,860.00 | 129,960 |
| 2023-06-22 | 6,030.00 | 6,080.00 | 5,690.00 | 5,760.00 | 5,760.00 | 194,423 |
| 2023-06-21 | 6,050.00 | 6,250.00 | 5,800.00 | 6,100.00 | 6,100.00 | 152,821 |
| 2023-06-20 | 5,940.00 | 6,070.00 | 5,790.00 | 6,050.00 | 6,050.00 | 100,196 |
| 2023-06-19 | 6,050.00 | 6,150.00 | 5,960.00 | 5,980.00 | 5,980.00 | 56,509 |
| 2023-06-16 | 6,270.00 | 6,270.00 | 6,000.00 | 6,050.00 | 6,050.00 | 87,980 |
| 2023-06-15 | 6,300.00 | 6,540.00 | 6,070.00 | 6,100.00 | 6,100.00 | 159,027 |
| 2023-06-14 | 6,460.00 | 6,520.00 | 6,240.00 | 6,300.00 | 6,300.00 | 192,628 |
| 2023-06-13 | 6,630.00 | 6,750.00 | 6,450.00 | 6,550.00 | 6,550.00 | 140,757 |
| 2023-06-12 | 6,700.00 | 6,750.00 | 6,490.00 | 6,700.00 | 6,700.00 | 144,093 |
| 2023-06-09 | 6,640.00 | 6,640.00 | 6,380.00 | 6,610.00 | 6,610.00 | 132,185 |
| 2023-06-08 | 6,500.00 | 6,700.00 | 6,360.00 | 6,520.00 | 6,520.00 | 72,902 |
| 2023-06-07 | 6,460.00 | 6,650.00 | 6,430.00 | 6,590.00 | 6,590.00 | 154,198 |
| 2023-06-05 | 6,230.00 | 6,520.00 | 6,030.00 | 6,440.00 | 6,440.00 | 138,831 |
| 2023-06-02 | 6,290.00 | 6,300.00 | 6,080.00 | 6,230.00 | 6,230.00 | 100,445 |
| 2023-06-01 | 6,530.00 | 6,530.00 | 6,240.00 | 6,300.00 | 6,300.00 | 131,970 |
| 2023-05-31 | 6,540.00 | 6,580.00 | 6,360.00 | 6,530.00 | 6,530.00 | 129,747 |
| 2023-05-30 | 6,540.00 | 6,570.00 | 6,390.00 | 6,540.00 | 6,540.00 | 43,002 |
| 2023-05-26 | 6,460.00 | 6,680.00 | 6,350.00 | 6,550.00 | 6,550.00 | 65,412 |
| 2023-05-25 | 6,580.00 | 6,670.00 | 6,490.00 | 6,560.00 | 6,560.00 | 69,965 |
| 2023-05-24 | 6,540.00 | 6,610.00 | 6,350.00 | 6,580.00 | 6,580.00 | 57,492 |
| 2023-05-23 | 6,750.00 | 6,750.00 | 6,500.00 | 6,540.00 | 6,540.00 | 119,858 |
| 2023-05-22 | 6,450.00 | 6,770.00 | 6,150.00 | 6,740.00 | 6,740.00 | 166,919 |
| 2023-05-19 | 6,330.00 | 6,500.00 | 6,260.00 | 6,400.00 | 6,400.00 | 164,923 |
| 2023-05-18 | 7,010.00 | 7,110.00 | 6,350.00 | 6,510.00 | 6,510.00 | 546,115 |
| 2023-05-17 | 6,700.00 | 7,490.00 | 6,460.00 | 6,980.00 | 6,980.00 | 1,276,269 |
| 2023-05-16 | 6,400.00 | 6,600.00 | 6,160.00 | 6,550.00 | 6,550.00 | 207,966 |
| 2023-05-15 | 6,390.00 | 6,470.00 | 6,130.00 | 6,360.00 | 6,360.00 | 105,445 |
| 2023-05-12 | 6,410.00 | 6,470.00 | 5,780.00 | 6,390.00 | 6,390.00 | 157,898 |
| 2023-05-11 | 6,650.00 | 6,690.00 | 6,260.00 | 6,430.00 | 6,430.00 | 131,891 |
| 2023-05-10 | 6,850.00 | 6,850.00 | 6,250.00 | 6,650.00 | 6,650.00 | 114,839 |
| 2023-05-09 | 7,040.00 | 7,040.00 | 6,640.00 | 6,900.00 | 6,900.00 | 51,578 |
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.