Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,784.00 | 2,000.00 | 1,755.00 | 1,841.00 | 1,841.00 | 298,862 |
| 2026-04-20 | 1,755.00 | 1,777.00 | 1,743.00 | 1,765.00 | 1,765.00 | 20,946 |
| 2026-04-17 | 1,798.00 | 1,798.00 | 1,727.00 | 1,755.00 | 1,755.00 | 9,476 |
| 2026-04-16 | 1,739.00 | 1,749.00 | 1,709.00 | 1,747.00 | 1,747.00 | 22,661 |
| 2026-04-15 | 1,709.00 | 1,727.00 | 1,691.00 | 1,720.00 | 1,720.00 | 13,036 |
| 2026-04-14 | 1,689.00 | 1,719.00 | 1,677.00 | 1,709.00 | 1,709.00 | 8,810 |
| 2026-04-13 | 1,688.00 | 1,689.00 | 1,660.00 | 1,682.00 | 1,682.00 | 4,528 |
| 2026-04-10 | 1,674.00 | 1,765.00 | 1,657.00 | 1,688.00 | 1,688.00 | 8,198 |
| 2026-04-09 | 1,688.00 | 1,700.00 | 1,626.00 | 1,674.00 | 1,674.00 | 7,943 |
| 2026-04-08 | 1,662.00 | 1,699.00 | 1,631.00 | 1,688.00 | 1,688.00 | 6,505 |
| 2026-04-07 | 1,710.00 | 1,710.00 | 1,612.00 | 1,630.00 | 1,630.00 | 14,949 |
| 2026-04-06 | 1,717.00 | 1,717.00 | 1,655.00 | 1,700.00 | 1,700.00 | 18,509 |
| 2026-04-03 | 1,698.00 | 1,725.00 | 1,681.00 | 1,719.00 | 1,719.00 | 10,687 |
| 2026-04-02 | 1,739.00 | 1,750.00 | 1,648.00 | 1,698.00 | 1,698.00 | 9,239 |
| 2026-04-01 | 1,703.00 | 1,750.00 | 1,666.00 | 1,738.00 | 1,738.00 | 8,842 |
| 2026-03-31 | 1,724.00 | 1,765.00 | 1,654.00 | 1,700.00 | 1,700.00 | 10,430 |
| 2026-03-30 | 1,694.00 | 1,710.00 | 1,656.00 | 1,710.00 | 1,710.00 | 14,983 |
| 2026-03-27 | 1,750.00 | 1,750.00 | 1,680.00 | 1,698.00 | 1,698.00 | 21,498 |
| 2026-03-26 | 1,788.00 | 1,788.00 | 1,743.00 | 1,766.00 | 1,766.00 | 13,799 |
| 2026-03-25 | 1,795.00 | 1,797.00 | 1,746.00 | 1,788.00 | 1,788.00 | 20,227 |
| 2026-03-24 | 1,798.00 | 1,798.00 | 1,700.00 | 1,795.00 | 1,795.00 | 15,340 |
| 2026-03-23 | 1,770.00 | 1,788.00 | 1,745.00 | 1,775.00 | 1,775.00 | 16,619 |
| 2026-03-20 | 1,767.00 | 1,796.00 | 1,730.00 | 1,780.00 | 1,780.00 | 20,366 |
| 2026-03-19 | 1,737.00 | 1,787.00 | 1,727.00 | 1,767.00 | 1,767.00 | 20,988 |
| 2026-03-18 | 1,742.00 | 1,764.00 | 1,731.00 | 1,752.00 | 1,752.00 | 13,803 |
| 2026-03-17 | 1,789.00 | 1,789.00 | 1,728.00 | 1,739.00 | 1,739.00 | 20,773 |
| 2026-03-16 | 1,659.00 | 1,824.00 | 1,659.00 | 1,723.00 | 1,723.00 | 105,593 |
| 2026-03-13 | 1,590.00 | 1,690.00 | 1,590.00 | 1,659.00 | 1,659.00 | 41,111 |
| 2026-03-12 | 1,643.00 | 1,644.00 | 1,579.00 | 1,624.00 | 1,624.00 | 19,562 |
| 2026-03-11 | 1,650.00 | 1,650.00 | 1,597.00 | 1,621.00 | 1,621.00 | 18,631 |
| 2026-03-10 | 1,615.00 | 1,640.00 | 1,570.00 | 1,611.00 | 1,611.00 | 14,021 |
| 2026-03-09 | 1,620.00 | 1,620.00 | 1,518.00 | 1,586.00 | 1,586.00 | 27,914 |
| 2026-03-06 | 1,644.00 | 1,644.00 | 1,585.00 | 1,620.00 | 1,620.00 | 43,980 |
| 2026-03-05 | 1,613.00 | 1,635.00 | 1,546.00 | 1,627.00 | 1,627.00 | 38,058 |
| 2026-03-04 | 1,620.00 | 1,663.00 | 1,502.00 | 1,560.00 | 1,560.00 | 90,962 |
| 2026-03-03 | 1,796.00 | 1,796.00 | 1,617.00 | 1,664.00 | 1,664.00 | 83,089 |
| 2026-02-27 | 1,812.00 | 1,812.00 | 1,788.00 | 1,801.00 | 1,801.00 | 24,872 |
| 2026-02-26 | 1,828.00 | 1,864.00 | 1,740.00 | 1,800.00 | 1,800.00 | 71,404 |
| 2026-02-25 | 1,863.00 | 1,863.00 | 1,818.00 | 1,828.00 | 1,828.00 | 42,750 |
| 2026-02-24 | 1,866.00 | 1,875.00 | 1,811.00 | 1,850.00 | 1,850.00 | 62,689 |
| 2026-02-23 | 1,957.00 | 1,973.00 | 1,866.00 | 1,876.00 | 1,876.00 | 93,616 |
| 2026-02-20 | 2,025.00 | 2,025.00 | 1,931.00 | 1,973.00 | 1,973.00 | 104,851 |
| 2026-02-19 | 1,916.00 | 1,995.00 | 1,886.00 | 1,987.00 | 1,987.00 | 247,337 |
| 2026-02-13 | 1,912.00 | 1,916.00 | 1,814.00 | 1,916.00 | 1,916.00 | 157,258 |
| 2026-02-12 | 1,804.00 | 2,035.00 | 1,804.00 | 1,916.00 | 1,916.00 | 787,078 |
| 2026-02-11 | 1,817.00 | 1,868.00 | 1,750.00 | 1,803.00 | 1,803.00 | 605,202 |
| 2026-02-10 | 1,720.00 | 2,175.00 | 1,700.00 | 1,864.00 | 1,864.00 | 6,442,045 |
| 2026-02-09 | 1,668.00 | 1,710.00 | 1,659.00 | 1,676.00 | 1,676.00 | 20,750 |
| 2026-02-06 | 1,715.00 | 1,715.00 | 1,655.00 | 1,668.00 | 1,668.00 | 20,722 |
| 2026-02-05 | 1,710.00 | 1,719.00 | 1,698.00 | 1,715.00 | 1,715.00 | 15,580 |
| 2026-02-04 | 1,687.00 | 1,838.00 | 1,687.00 | 1,710.00 | 1,710.00 | 42,665 |
| 2026-02-03 | 1,691.00 | 1,700.00 | 1,663.00 | 1,687.00 | 1,687.00 | 22,090 |
| 2026-02-02 | 1,743.00 | 1,743.00 | 1,635.00 | 1,692.00 | 1,692.00 | 25,381 |
| 2026-01-30 | 1,742.00 | 1,774.00 | 1,738.00 | 1,743.00 | 1,743.00 | 15,588 |
| 2026-01-29 | 1,779.00 | 1,779.00 | 1,701.00 | 1,742.00 | 1,742.00 | 17,037 |
| 2026-01-28 | 1,721.00 | 1,780.00 | 1,713.00 | 1,778.00 | 1,778.00 | 60,838 |
| 2026-01-27 | 1,750.00 | 1,770.00 | 1,715.00 | 1,721.00 | 1,721.00 | 16,093 |
| 2026-01-26 | 1,686.00 | 1,750.00 | 1,590.00 | 1,750.00 | 1,750.00 | 37,436 |
| 2026-01-23 | 1,688.00 | 1,710.00 | 1,688.00 | 1,693.00 | 1,693.00 | 24,224 |
| 2026-01-22 | 1,725.00 | 1,725.00 | 1,697.00 | 1,702.00 | 1,702.00 | 19,318 |
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.