Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,420.00 | 5,430.00 | 5,210.00 | 5,270.00 | 5,270.00 | 76,396 |
| 2022-11-10 | 5,500.00 | 5,500.00 | 5,300.00 | 5,370.00 | 5,370.00 | 52,266 |
| 2022-11-09 | 5,450.00 | 5,520.00 | 5,390.00 | 5,410.00 | 5,410.00 | 39,355 |
| 2022-11-08 | 5,500.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,480.00 | 27,971 |
| 2022-11-07 | 5,520.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 50,051 |
| 2022-11-04 | 5,520.00 | 5,700.00 | 5,430.00 | 5,530.00 | 5,530.00 | 53,903 |
| 2022-11-03 | 5,600.00 | 5,740.00 | 5,480.00 | 5,530.00 | 5,530.00 | 65,489 |
| 2022-11-02 | 6,000.00 | 6,000.00 | 5,710.00 | 5,740.00 | 5,740.00 | 149,325 |
| 2022-11-01 | 6,380.00 | 6,390.00 | 5,860.00 | 5,960.00 | 5,960.00 | 80,300 |
| 2022-10-31 | 6,400.00 | 6,470.00 | 6,350.00 | 6,350.00 | 6,350.00 | 48,020 |
| 2022-10-28 | 6,640.00 | 6,640.00 | 6,250.00 | 6,400.00 | 6,400.00 | 96,884 |
| 2022-10-27 | 6,480.00 | 6,710.00 | 6,350.00 | 6,600.00 | 6,600.00 | 91,598 |
| 2022-10-26 | 6,960.00 | 7,000.00 | 6,410.00 | 6,550.00 | 6,550.00 | 174,866 |
| 2022-10-25 | 6,720.00 | 6,980.00 | 6,550.00 | 6,970.00 | 6,970.00 | 138,384 |
| 2022-10-24 | 6,350.00 | 6,730.00 | 6,230.00 | 6,660.00 | 6,660.00 | 120,888 |
| 2022-10-21 | 6,140.00 | 6,340.00 | 6,130.00 | 6,280.00 | 6,280.00 | 39,361 |
| 2022-10-20 | 6,190.00 | 6,330.00 | 5,970.00 | 6,280.00 | 6,280.00 | 58,351 |
| 2022-10-19 | 6,010.00 | 6,610.00 | 6,010.00 | 6,230.00 | 6,230.00 | 183,965 |
| 2022-10-18 | 5,950.00 | 6,190.00 | 5,950.00 | 6,010.00 | 6,010.00 | 46,291 |
| 2022-10-17 | 6,190.00 | 6,260.00 | 5,860.00 | 6,000.00 | 6,000.00 | 123,017 |
| 2022-10-14 | 6,100.00 | 6,600.00 | 5,700.00 | 6,260.00 | 6,260.00 | 184,376 |
| 2022-10-13 | 5,610.00 | 6,470.00 | 5,600.00 | 5,940.00 | 5,940.00 | 250,705 |
| 2022-10-12 | 6,100.00 | 6,350.00 | 5,650.00 | 5,720.00 | 5,720.00 | 164,623 |
| 2022-10-11 | 6,100.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 74,758 |
| 2022-10-07 | 5,800.00 | 6,490.00 | 5,800.00 | 6,220.00 | 6,220.00 | 85,302 |
| 2022-10-06 | 5,540.00 | 5,840.00 | 5,430.00 | 5,740.00 | 5,740.00 | 101,337 |
| 2022-10-05 | 5,650.00 | 5,750.00 | 5,490.00 | 5,590.00 | 5,590.00 | 110,569 |
| 2022-10-04 | 6,050.00 | 6,050.00 | 5,770.00 | 5,800.00 | 5,800.00 | 70,846 |
| 2022-09-30 | 5,550.00 | 6,100.00 | 5,500.00 | 6,050.00 | 6,050.00 | 74,576 |
| 2022-09-29 | 6,020.00 | 6,170.00 | 5,580.00 | 5,580.00 | 5,580.00 | 113,559 |
| 2022-09-28 | 6,300.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 142,105 |
| 2022-09-27 | 6,780.00 | 6,780.00 | 5,850.00 | 6,400.00 | 6,400.00 | 172,650 |
| 2022-09-26 | 7,550.00 | 7,550.00 | 6,600.00 | 6,680.00 | 6,680.00 | 353,377 |
| 2022-09-23 | 6,300.00 | 7,910.00 | 6,200.00 | 7,100.00 | 7,100.00 | 2,245,098 |
| 2022-09-22 | 5,070.00 | 6,220.00 | 5,010.00 | 6,090.00 | 6,090.00 | 974,968 |
| 2022-09-21 | 5,040.00 | 5,130.00 | 4,860.00 | 5,080.00 | 5,080.00 | 126,700 |
| 2022-09-20 | 4,905.00 | 5,140.00 | 4,905.00 | 4,960.00 | 4,960.00 | 176,714 |
| 2022-09-19 | 4,630.00 | 5,000.00 | 4,630.00 | 4,950.00 | 4,950.00 | 190,917 |
| 2022-09-16 | 4,765.00 | 4,890.00 | 4,625.00 | 4,705.00 | 4,705.00 | 40,112 |
| 2022-09-15 | 4,910.00 | 4,910.00 | 4,745.00 | 4,840.00 | 4,840.00 | 71,237 |
| 2022-09-14 | 4,485.00 | 4,980.00 | 4,375.00 | 4,855.00 | 4,855.00 | 252,438 |
| 2022-09-13 | 4,615.00 | 4,690.00 | 4,485.00 | 4,535.00 | 4,535.00 | 97,377 |
| 2022-09-08 | 4,705.00 | 4,705.00 | 4,575.00 | 4,575.00 | 4,575.00 | 40,815 |
| 2022-09-07 | 4,950.00 | 4,950.00 | 4,620.00 | 4,695.00 | 4,695.00 | 49,779 |
| 2022-09-06 | 4,620.00 | 5,040.00 | 4,620.00 | 4,880.00 | 4,880.00 | 162,572 |
| 2022-09-05 | 4,950.00 | 4,950.00 | 4,375.00 | 4,660.00 | 4,660.00 | 181,386 |
| 2022-09-02 | 4,930.00 | 5,090.00 | 4,920.00 | 4,985.00 | 4,985.00 | 85,556 |
| 2022-09-01 | 4,930.00 | 5,060.00 | 4,845.00 | 4,975.00 | 4,975.00 | 118,983 |
| 2022-08-31 | 4,795.00 | 4,985.00 | 4,690.00 | 4,960.00 | 4,960.00 | 89,146 |
| 2022-08-30 | 4,520.00 | 4,765.00 | 4,520.00 | 4,740.00 | 4,740.00 | 90,043 |
| 2022-08-29 | 4,400.00 | 4,645.00 | 4,385.00 | 4,585.00 | 4,585.00 | 346,028 |
| 2022-08-26 | 4,845.00 | 5,200.00 | 4,675.00 | 4,685.00 | 4,685.00 | 445,736 |
| 2022-08-25 | 4,400.00 | 4,975.00 | 4,315.00 | 4,800.00 | 4,800.00 | 1,009,149 |
| 2022-08-24 | 4,220.00 | 4,490.00 | 4,175.00 | 4,245.00 | 4,245.00 | 156,218 |
| 2022-08-23 | 4,360.00 | 4,400.00 | 4,170.00 | 4,200.00 | 4,200.00 | 230,340 |
| 2022-08-22 | 4,710.00 | 4,780.00 | 4,390.00 | 4,395.00 | 4,395.00 | 287,827 |
| 2022-08-19 | 4,920.00 | 4,935.00 | 4,770.00 | 4,780.00 | 4,780.00 | 134,532 |
| 2022-08-18 | 5,300.00 | 5,410.00 | 4,900.00 | 4,970.00 | 4,970.00 | 347,696 |
| 2022-08-17 | 5,510.00 | 5,520.00 | 5,300.00 | 5,320.00 | 5,320.00 | 163,226 |
| 2022-08-16 | 5,570.00 | 5,580.00 | 5,400.00 | 5,510.00 | 5,510.00 | 221,238 |
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.