Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,130.00 | 6,250.00 | 6,060.00 | 6,150.00 | 6,150.00 | 35,056 |
| 2023-02-07 | 6,260.00 | 6,380.00 | 6,110.00 | 6,130.00 | 6,130.00 | 21,156 |
| 2023-02-06 | 6,310.00 | 6,550.00 | 6,250.00 | 6,250.00 | 6,250.00 | 32,749 |
| 2023-02-03 | 6,130.00 | 6,440.00 | 6,070.00 | 6,400.00 | 6,400.00 | 31,349 |
| 2023-02-02 | 5,980.00 | 6,210.00 | 5,880.00 | 6,160.00 | 6,160.00 | 54,816 |
| 2023-02-01 | 6,010.00 | 6,010.00 | 5,860.00 | 5,980.00 | 5,980.00 | 10,316 |
| 2023-01-31 | 5,930.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 17,544 |
| 2023-01-30 | 5,930.00 | 5,960.00 | 5,790.00 | 5,940.00 | 5,940.00 | 41,392 |
| 2023-01-27 | 5,950.00 | 5,970.00 | 5,870.00 | 5,930.00 | 5,930.00 | 16,529 |
| 2023-01-26 | 5,920.00 | 6,050.00 | 5,900.00 | 5,970.00 | 5,970.00 | 10,791 |
| 2023-01-25 | 5,970.00 | 6,070.00 | 5,860.00 | 5,990.00 | 5,990.00 | 67,626 |
| 2023-01-20 | 5,900.00 | 5,970.00 | 5,890.00 | 5,970.00 | 5,970.00 | 11,985 |
| 2023-01-19 | 6,000.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,930.00 | 24,251 |
| 2023-01-18 | 6,040.00 | 6,040.00 | 5,910.00 | 6,010.00 | 6,010.00 | 40,466 |
| 2023-01-17 | 6,050.00 | 6,100.00 | 5,910.00 | 6,090.00 | 6,090.00 | 24,609 |
| 2023-01-16 | 6,010.00 | 6,100.00 | 5,930.00 | 6,020.00 | 6,020.00 | 42,683 |
| 2023-01-13 | 5,950.00 | 6,200.00 | 5,900.00 | 6,070.00 | 6,070.00 | 62,101 |
| 2023-01-12 | 6,180.00 | 6,180.00 | 5,820.00 | 5,950.00 | 5,950.00 | 38,312 |
| 2023-01-11 | 6,230.00 | 6,230.00 | 5,670.00 | 6,000.00 | 6,000.00 | 75,804 |
| 2023-01-10 | 6,290.00 | 6,290.00 | 6,090.00 | 6,180.00 | 6,180.00 | 27,316 |
| 2023-01-09 | 6,130.00 | 6,280.00 | 6,020.00 | 6,250.00 | 6,250.00 | 91,397 |
| 2023-01-06 | 5,910.00 | 6,010.00 | 5,910.00 | 6,010.00 | 6,010.00 | 50,376 |
| 2023-01-05 | 5,820.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 44,881 |
| 2023-01-04 | 5,790.00 | 5,810.00 | 5,750.00 | 5,810.00 | 5,810.00 | 37,464 |
| 2023-01-03 | 5,800.00 | 5,840.00 | 5,690.00 | 5,810.00 | 5,810.00 | 40,542 |
| 2023-01-02 | 5,700.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,780.00 | 27,542 |
| 2022-12-29 | 5,600.00 | 5,680.00 | 5,550.00 | 5,680.00 | 5,680.00 | 9,764 |
| 2022-12-28 | 5,590.00 | 5,690.00 | 5,470.00 | 5,650.00 | 5,650.00 | 38,364 |
| 2022-12-27 | 5,700.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 30,814 |
| 2022-12-26 | 5,690.00 | 5,710.00 | 5,680.00 | 5,700.00 | 5,700.00 | 35,050 |
| 2022-12-23 | 5,810.00 | 5,820.00 | 5,690.00 | 5,690.00 | 5,690.00 | 27,235 |
| 2022-12-22 | 5,780.00 | 5,970.00 | 5,590.00 | 5,840.00 | 5,840.00 | 55,132 |
| 2022-12-21 | 5,510.00 | 5,800.00 | 5,440.00 | 5,710.00 | 5,710.00 | 42,908 |
| 2022-12-20 | 5,400.00 | 5,560.00 | 5,330.00 | 5,510.00 | 5,510.00 | 41,639 |
| 2022-12-19 | 5,610.00 | 5,750.00 | 5,400.00 | 5,400.00 | 5,400.00 | 40,461 |
| 2022-12-16 | 5,200.00 | 5,860.00 | 5,200.00 | 5,770.00 | 5,770.00 | 212,710 |
| 2022-12-15 | 5,150.00 | 5,310.00 | 5,140.00 | 5,310.00 | 5,310.00 | 47,140 |
| 2022-12-14 | 5,130.00 | 5,170.00 | 4,870.00 | 5,110.00 | 5,110.00 | 21,130 |
| 2022-12-13 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 37,808 |
| 2022-12-12 | 5,100.00 | 5,150.00 | 5,040.00 | 5,060.00 | 5,060.00 | 15,677 |
| 2022-12-09 | 5,010.00 | 5,060.00 | 5,010.00 | 5,040.00 | 5,040.00 | 13,816 |
| 2022-12-08 | 5,000.00 | 5,030.00 | 4,960.00 | 5,000.00 | 5,000.00 | 6,908 |
| 2022-12-07 | 5,000.00 | 5,030.00 | 4,930.00 | 5,030.00 | 5,030.00 | 26,059 |
| 2022-12-06 | 5,000.00 | 5,070.00 | 4,995.00 | 5,050.00 | 5,050.00 | 13,639 |
| 2022-12-05 | 5,010.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 18,898 |
| 2022-12-02 | 5,000.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | 15,410 |
| 2022-12-01 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 18,549 |
| 2022-11-30 | 5,050.00 | 5,280.00 | 5,000.00 | 5,080.00 | 5,080.00 | 14,621 |
| 2022-11-29 | 5,010.00 | 5,060.00 | 4,990.00 | 5,050.00 | 5,050.00 | 6,401 |
| 2022-11-28 | 5,090.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 10,218 |
| 2022-11-25 | 4,985.00 | 5,120.00 | 4,985.00 | 5,090.00 | 5,090.00 | 15,118 |
| 2022-11-24 | 5,120.00 | 5,120.00 | 4,995.00 | 5,050.00 | 5,050.00 | 12,972 |
| 2022-11-23 | 5,000.00 | 5,120.00 | 4,960.00 | 5,100.00 | 5,100.00 | 19,648 |
| 2022-11-22 | 5,120.00 | 5,170.00 | 4,940.00 | 5,000.00 | 5,000.00 | 38,579 |
| 2022-11-21 | 5,270.00 | 5,270.00 | 5,100.00 | 5,100.00 | 5,100.00 | 22,655 |
| 2022-11-18 | 5,210.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 23,078 |
| 2022-11-17 | 5,220.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,200.00 | 14,854 |
| 2022-11-16 | 5,340.00 | 5,340.00 | 5,090.00 | 5,180.00 | 5,180.00 | 30,071 |
| 2022-11-15 | 5,240.00 | 5,440.00 | 5,180.00 | 5,270.00 | 5,270.00 | 37,645 |
| 2022-11-14 | 5,270.00 | 5,310.00 | 5,000.00 | 5,240.00 | 5,240.00 | 38,774 |
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.