Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,541.00 | 1,574.00 | 1,496.00 | 1,573.00 | 1,573.00 | 98,263 |
| 2026-07-20 | 1,584.00 | 1,584.00 | 1,540.00 | 1,581.00 | 1,581.00 | 10,902 |
| 2026-07-16 | 1,545.00 | 1,593.00 | 1,545.00 | 1,585.00 | 1,585.00 | 5,565 |
| 2026-07-15 | 1,564.00 | 1,595.00 | 1,552.00 | 1,592.00 | 1,592.00 | 2,793 |
| 2026-07-14 | 1,581.00 | 1,581.00 | 1,525.00 | 1,577.00 | 1,577.00 | 22,736 |
| 2026-07-13 | 1,599.00 | 1,621.00 | 1,535.00 | 1,587.00 | 1,587.00 | 20,790 |
| 2026-07-10 | 1,589.00 | 1,600.00 | 1,560.00 | 1,599.00 | 1,599.00 | 6,257 |
| 2026-07-09 | 1,517.00 | 1,590.00 | 1,460.00 | 1,589.00 | 1,589.00 | 12,433 |
| 2026-07-08 | 1,585.00 | 1,585.00 | 1,520.00 | 1,549.00 | 1,549.00 | 2,402 |
| 2026-07-07 | 1,538.00 | 1,610.00 | 1,515.00 | 1,598.00 | 1,598.00 | 17,861 |
| 2026-07-06 | 1,553.00 | 1,553.00 | 1,510.00 | 1,551.00 | 1,551.00 | 2,026 |
| 2026-07-03 | 1,566.00 | 1,574.00 | 1,500.00 | 1,552.00 | 1,552.00 | 19,932 |
| 2026-07-02 | 1,605.00 | 1,605.00 | 1,547.00 | 1,583.00 | 1,583.00 | 4,612 |
| 2026-07-01 | 1,595.00 | 1,685.00 | 1,539.00 | 1,595.00 | 1,595.00 | 78,488 |
| 2026-06-30 | 1,592.00 | 1,592.00 | 1,531.00 | 1,586.00 | 1,586.00 | 5,239 |
| 2026-06-29 | 1,564.00 | 1,598.00 | 1,541.00 | 1,595.00 | 1,595.00 | 16,467 |
| 2026-06-26 | 1,574.00 | 1,589.00 | 1,490.00 | 1,577.00 | 1,577.00 | 15,999 |
| 2026-06-25 | 1,622.00 | 1,622.00 | 1,511.00 | 1,589.00 | 1,589.00 | 39,675 |
| 2026-06-24 | 1,521.00 | 1,629.00 | 1,463.00 | 1,622.00 | 1,622.00 | 91,255 |
| 2026-06-23 | 1,520.00 | 1,545.00 | 1,485.00 | 1,534.00 | 1,534.00 | 10,278 |
| 2026-06-22 | 1,580.00 | 1,580.00 | 1,500.00 | 1,533.00 | 1,533.00 | 9,252 |
| 2026-06-19 | 1,591.00 | 1,591.00 | 1,555.00 | 1,583.00 | 1,583.00 | 2,405 |
| 2026-06-18 | 1,599.00 | 1,600.00 | 1,567.00 | 1,584.00 | 1,584.00 | 4,708 |
| 2026-06-17 | 1,579.00 | 1,601.00 | 1,560.00 | 1,599.00 | 1,599.00 | 5,706 |
| 2026-06-16 | 1,585.00 | 1,595.00 | 1,565.00 | 1,592.00 | 1,592.00 | 10,314 |
| 2026-06-15 | 1,610.00 | 1,610.00 | 1,517.00 | 1,604.00 | 1,604.00 | 8,263 |
| 2026-06-12 | 1,570.00 | 1,611.00 | 1,531.00 | 1,610.00 | 1,610.00 | 23,535 |
| 2026-06-11 | 1,502.00 | 1,630.00 | 1,465.00 | 1,570.00 | 1,570.00 | 43,059 |
| 2026-06-10 | 1,520.00 | 1,530.00 | 1,460.00 | 1,515.00 | 1,515.00 | 8,458 |
| 2026-06-09 | 1,440.00 | 1,548.00 | 1,440.00 | 1,520.00 | 1,520.00 | 29,489 |
| 2026-06-08 | 1,616.00 | 1,616.00 | 1,420.00 | 1,498.00 | 1,498.00 | 90,374 |
| 2026-06-05 | 1,658.00 | 1,672.00 | 1,568.00 | 1,630.00 | 1,630.00 | 26,572 |
| 2026-06-04 | 1,655.00 | 1,770.00 | 1,643.00 | 1,674.00 | 1,674.00 | 42,085 |
| 2026-06-02 | 1,707.00 | 1,707.00 | 1,624.00 | 1,680.00 | 1,680.00 | 43,971 |
| 2026-06-01 | 1,749.00 | 1,795.00 | 1,695.00 | 1,707.00 | 1,707.00 | 30,739 |
| 2026-05-29 | 1,761.00 | 1,795.00 | 1,716.00 | 1,750.00 | 1,750.00 | 31,623 |
| 2026-05-28 | 1,750.00 | 1,850.00 | 1,673.00 | 1,761.00 | 1,761.00 | 72,269 |
| 2026-05-27 | 1,827.00 | 1,831.00 | 1,712.00 | 1,750.00 | 1,750.00 | 69,963 |
| 2026-05-26 | 1,790.00 | 1,828.00 | 1,735.00 | 1,820.00 | 1,820.00 | 77,684 |
| 2026-05-22 | 1,712.00 | 1,790.00 | 1,693.00 | 1,790.00 | 1,790.00 | 26,675 |
| 2026-05-21 | 1,712.00 | 1,755.00 | 1,692.00 | 1,715.00 | 1,715.00 | 26,523 |
| 2026-05-20 | 1,721.00 | 1,738.00 | 1,670.00 | 1,726.00 | 1,726.00 | 12,290 |
| 2026-05-19 | 1,723.00 | 1,800.00 | 1,720.00 | 1,740.00 | 1,740.00 | 22,034 |
| 2026-05-18 | 1,792.00 | 1,792.00 | 1,707.00 | 1,753.00 | 1,753.00 | 21,078 |
| 2026-05-15 | 1,806.00 | 1,824.00 | 1,750.00 | 1,807.00 | 1,807.00 | 18,549 |
| 2026-05-14 | 1,800.00 | 1,846.00 | 1,705.00 | 1,825.00 | 1,825.00 | 52,316 |
| 2026-05-13 | 1,846.00 | 1,849.00 | 1,754.00 | 1,805.00 | 1,805.00 | 33,570 |
| 2026-05-12 | 1,775.00 | 1,850.00 | 1,713.00 | 1,846.00 | 1,846.00 | 56,095 |
| 2026-05-11 | 1,840.00 | 1,857.00 | 1,705.00 | 1,775.00 | 1,775.00 | 36,994 |
| 2026-05-08 | 1,811.00 | 1,850.00 | 1,790.00 | 1,840.00 | 1,840.00 | 43,718 |
| 2026-05-07 | 1,858.00 | 1,880.00 | 1,800.00 | 1,854.00 | 1,854.00 | 13,168 |
| 2026-05-06 | 1,845.00 | 1,870.00 | 1,807.00 | 1,858.00 | 1,858.00 | 30,298 |
| 2026-05-04 | 1,848.00 | 1,875.00 | 1,820.00 | 1,840.00 | 1,840.00 | 31,002 |
| 2026-04-30 | 1,888.00 | 1,888.00 | 1,829.00 | 1,863.00 | 1,863.00 | 42,673 |
| 2026-04-29 | 1,904.00 | 1,919.00 | 1,858.00 | 1,906.00 | 1,906.00 | 25,041 |
| 2026-04-28 | 1,932.00 | 1,938.00 | 1,883.00 | 1,908.00 | 1,908.00 | 35,025 |
| 2026-04-27 | 1,906.00 | 1,929.00 | 1,869.00 | 1,902.00 | 1,902.00 | 32,344 |
| 2026-04-24 | 1,880.00 | 1,930.00 | 1,824.00 | 1,908.00 | 1,908.00 | 106,532 |
| 2026-04-23 | 1,902.00 | 1,950.00 | 1,880.00 | 1,880.00 | 1,880.00 | 103,237 |
| 2026-04-22 | 1,841.00 | 1,985.00 | 1,841.00 | 1,970.00 | 1,970.00 | 174,097 |
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.