Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,960.00 | 7,190.00 | 6,830.00 | 6,890.00 | 6,890.00 | 131,568 |
| 2023-05-04 | 6,790.00 | 7,250.00 | 6,650.00 | 6,790.00 | 6,790.00 | 185,759 |
| 2023-05-03 | 6,950.00 | 7,060.00 | 6,400.00 | 6,800.00 | 6,800.00 | 307,757 |
| 2023-05-02 | 7,050.00 | 7,610.00 | 6,150.00 | 7,070.00 | 7,070.00 | 455,972 |
| 2023-04-28 | 7,950.00 | 8,050.00 | 7,160.00 | 7,360.00 | 7,360.00 | 392,188 |
| 2023-04-27 | 8,200.00 | 8,400.00 | 7,950.00 | 7,950.00 | 7,950.00 | 494,990 |
| 2023-04-26 | 7,910.00 | 8,350.00 | 7,400.00 | 8,250.00 | 8,250.00 | 416,522 |
| 2023-04-25 | 7,740.00 | 8,020.00 | 7,740.00 | 8,000.00 | 8,000.00 | 124,390 |
| 2023-04-24 | 7,770.00 | 8,130.00 | 7,430.00 | 7,940.00 | 7,940.00 | 298,639 |
| 2023-04-21 | 8,280.00 | 8,280.00 | 7,700.00 | 7,900.00 | 7,900.00 | 301,272 |
| 2023-04-20 | 8,270.00 | 8,560.00 | 8,070.00 | 8,280.00 | 8,280.00 | 524,721 |
| 2023-04-19 | 8,360.00 | 8,530.00 | 7,900.00 | 8,110.00 | 8,110.00 | 232,455 |
| 2023-04-18 | 7,650.00 | 8,270.00 | 7,310.00 | 8,270.00 | 8,270.00 | 333,128 |
| 2023-04-17 | 7,990.00 | 7,990.00 | 7,270.00 | 7,680.00 | 7,680.00 | 310,285 |
| 2023-04-14 | 8,450.00 | 8,500.00 | 7,880.00 | 7,880.00 | 7,880.00 | 423,142 |
| 2023-04-13 | 8,750.00 | 8,800.00 | 8,330.00 | 8,540.00 | 8,540.00 | 211,404 |
| 2023-04-12 | 8,300.00 | 8,930.00 | 8,280.00 | 8,720.00 | 8,720.00 | 487,498 |
| 2023-04-11 | 8,760.00 | 8,950.00 | 8,300.00 | 8,560.00 | 8,560.00 | 203,676 |
| 2023-04-10 | 8,550.00 | 8,660.00 | 8,100.00 | 8,370.00 | 8,370.00 | 416,517 |
| 2023-04-07 | 8,800.00 | 9,240.00 | 8,490.00 | 8,800.00 | 8,800.00 | 661,646 |
| 2023-04-06 | 8,190.00 | 8,810.00 | 8,120.00 | 8,800.00 | 8,800.00 | 541,552 |
| 2023-04-05 | 7,600.00 | 8,030.00 | 7,000.00 | 8,030.00 | 8,030.00 | 554,416 |
| 2023-04-04 | 8,300.00 | 8,310.00 | 7,400.00 | 7,860.00 | 7,860.00 | 326,778 |
| 2023-04-03 | 7,890.00 | 8,270.00 | 7,830.00 | 8,260.00 | 8,260.00 | 136,426 |
| 2023-03-31 | 7,650.00 | 7,950.00 | 7,560.00 | 7,870.00 | 7,870.00 | 168,632 |
| 2023-03-30 | 7,590.00 | 7,870.00 | 7,390.00 | 7,750.00 | 7,750.00 | 168,642 |
| 2023-03-29 | 7,600.00 | 7,600.00 | 7,250.00 | 7,420.00 | 7,420.00 | 151,271 |
| 2023-03-28 | 7,600.00 | 7,600.00 | 7,280.00 | 7,460.00 | 7,460.00 | 144,663 |
| 2023-03-27 | 7,530.00 | 7,670.00 | 6,800.00 | 7,350.00 | 7,350.00 | 256,516 |
| 2023-03-24 | 7,300.00 | 7,770.00 | 7,280.00 | 7,520.00 | 7,520.00 | 255,398 |
| 2023-03-23 | 7,470.00 | 7,620.00 | 7,180.00 | 7,300.00 | 7,300.00 | 131,462 |
| 2023-03-22 | 7,400.00 | 7,670.00 | 7,350.00 | 7,550.00 | 7,550.00 | 215,772 |
| 2023-03-21 | 7,370.00 | 7,510.00 | 7,210.00 | 7,400.00 | 7,400.00 | 107,306 |
| 2023-03-20 | 7,550.00 | 7,550.00 | 7,100.00 | 7,320.00 | 7,320.00 | 77,138 |
| 2023-03-17 | 7,480.00 | 7,480.00 | 7,060.00 | 7,300.00 | 7,300.00 | 59,580 |
| 2023-03-16 | 7,070.00 | 7,500.00 | 6,900.00 | 7,290.00 | 7,290.00 | 160,702 |
| 2023-03-15 | 6,800.00 | 7,070.00 | 6,710.00 | 7,020.00 | 7,020.00 | 86,363 |
| 2023-03-14 | 6,980.00 | 6,990.00 | 6,300.00 | 6,830.00 | 6,830.00 | 118,230 |
| 2023-03-13 | 6,850.00 | 7,000.00 | 6,570.00 | 6,810.00 | 6,810.00 | 158,643 |
| 2023-03-10 | 6,760.00 | 6,900.00 | 6,570.00 | 6,860.00 | 6,860.00 | 59,446 |
| 2023-03-09 | 6,200.00 | 6,810.00 | 6,200.00 | 6,750.00 | 6,750.00 | 217,099 |
| 2023-03-08 | 6,100.00 | 6,370.00 | 6,000.00 | 6,350.00 | 6,350.00 | 88,679 |
| 2023-03-07 | 5,740.00 | 6,190.00 | 5,700.00 | 6,140.00 | 6,140.00 | 117,435 |
| 2023-03-06 | 6,030.00 | 6,090.00 | 5,590.00 | 5,740.00 | 5,740.00 | 127,518 |
| 2023-03-03 | 5,940.00 | 6,080.00 | 5,880.00 | 6,060.00 | 6,060.00 | 75,378 |
| 2023-03-02 | 5,680.00 | 5,910.00 | 5,650.00 | 5,880.00 | 5,880.00 | 39,359 |
| 2023-02-28 | 5,750.00 | 5,810.00 | 5,510.00 | 5,670.00 | 5,670.00 | 31,262 |
| 2023-02-27 | 5,630.00 | 5,820.00 | 5,560.00 | 5,650.00 | 5,650.00 | 21,818 |
| 2023-02-24 | 5,640.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,630.00 | 12,522 |
| 2023-02-23 | 5,480.00 | 5,740.00 | 5,480.00 | 5,710.00 | 5,710.00 | 21,041 |
| 2023-02-22 | 5,370.00 | 5,630.00 | 5,370.00 | 5,540.00 | 5,540.00 | 18,700 |
| 2023-02-21 | 5,640.00 | 5,640.00 | 5,420.00 | 5,500.00 | 5,500.00 | 14,916 |
| 2023-02-20 | 5,720.00 | 5,720.00 | 5,450.00 | 5,480.00 | 5,480.00 | 19,705 |
| 2023-02-17 | 5,610.00 | 5,920.00 | 5,430.00 | 5,610.00 | 5,610.00 | 37,257 |
| 2023-02-16 | 5,690.00 | 5,820.00 | 5,600.00 | 5,610.00 | 5,610.00 | 26,818 |
| 2023-02-15 | 5,890.00 | 5,890.00 | 5,650.00 | 5,690.00 | 5,690.00 | 18,113 |
| 2023-02-14 | 6,020.00 | 6,090.00 | 5,730.00 | 5,900.00 | 5,900.00 | 24,973 |
| 2023-02-13 | 6,010.00 | 6,010.00 | 5,810.00 | 5,820.00 | 5,820.00 | 55,836 |
| 2023-02-10 | 6,140.00 | 6,140.00 | 5,940.00 | 5,980.00 | 5,980.00 | 31,878 |
| 2023-02-09 | 6,190.00 | 6,190.00 | 6,000.00 | 6,090.00 | 6,090.00 | 35,167 |
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.