Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,717.00 | 1,735.00 | 1,687.00 | 1,725.00 | 1,725.00 | 44,201 |
| 2026-01-20 | 1,725.00 | 1,755.00 | 1,705.00 | 1,731.00 | 1,731.00 | 21,618 |
| 2026-01-19 | 1,708.00 | 1,755.00 | 1,697.00 | 1,725.00 | 1,725.00 | 29,829 |
| 2026-01-16 | 1,653.00 | 1,707.00 | 1,653.00 | 1,707.00 | 1,707.00 | 18,364 |
| 2026-01-15 | 1,676.00 | 1,676.00 | 1,650.00 | 1,659.00 | 1,659.00 | 29,787 |
| 2026-01-14 | 1,640.00 | 1,685.00 | 1,638.00 | 1,684.00 | 1,684.00 | 18,032 |
| 2026-01-13 | 1,674.00 | 1,683.00 | 1,644.00 | 1,650.00 | 1,650.00 | 11,355 |
| 2026-01-12 | 1,712.00 | 1,712.00 | 1,651.00 | 1,684.00 | 1,684.00 | 27,542 |
| 2026-01-09 | 1,700.00 | 1,719.00 | 1,675.00 | 1,719.00 | 1,719.00 | 22,092 |
| 2026-01-08 | 1,742.00 | 1,745.00 | 1,684.00 | 1,735.00 | 1,735.00 | 19,507 |
| 2026-01-07 | 1,770.00 | 1,787.00 | 1,745.00 | 1,745.00 | 1,745.00 | 22,763 |
| 2026-01-06 | 1,762.00 | 1,830.00 | 1,743.00 | 1,787.00 | 1,787.00 | 17,464 |
| 2026-01-05 | 1,776.00 | 1,798.00 | 1,735.00 | 1,779.00 | 1,779.00 | 24,762 |
| 2026-01-02 | 1,724.00 | 1,850.00 | 1,706.00 | 1,773.00 | 1,773.00 | 139,844 |
| 2025-12-30 | 1,666.00 | 1,745.00 | 1,649.00 | 1,724.00 | 1,724.00 | 71,793 |
| 2025-12-29 | 1,662.00 | 1,703.00 | 1,650.00 | 1,680.00 | 1,680.00 | 48,145 |
| 2025-12-26 | 1,678.00 | 1,678.00 | 1,656.00 | 1,662.00 | 1,662.00 | 26,259 |
| 2025-12-24 | 1,670.00 | 1,678.00 | 1,653.00 | 1,677.00 | 1,677.00 | 37,314 |
| 2025-12-23 | 1,670.00 | 1,689.00 | 1,670.00 | 1,670.00 | 1,670.00 | 24,812 |
| 2025-12-22 | 1,662.00 | 1,692.00 | 1,646.00 | 1,684.00 | 1,684.00 | 32,303 |
| 2025-12-19 | 1,659.00 | 1,684.00 | 1,640.00 | 1,662.00 | 1,662.00 | 55,876 |
| 2025-12-18 | 1,650.00 | 1,707.00 | 1,627.00 | 1,662.00 | 1,662.00 | 103,479 |
| 2025-12-17 | 1,699.00 | 1,711.00 | 1,680.00 | 1,689.00 | 1,689.00 | 37,013 |
| 2025-12-16 | 1,712.00 | 1,713.00 | 1,640.00 | 1,699.00 | 1,699.00 | 70,057 |
| 2025-12-15 | 1,686.00 | 1,770.00 | 1,679.00 | 1,697.00 | 1,697.00 | 107,980 |
| 2025-12-12 | 1,721.00 | 1,752.00 | 1,678.00 | 1,686.00 | 1,686.00 | 97,161 |
| 2025-12-11 | 1,785.00 | 1,861.00 | 1,700.00 | 1,721.00 | 1,721.00 | 209,576 |
| 2025-12-10 | 1,741.00 | 1,820.00 | 1,695.00 | 1,780.00 | 1,780.00 | 235,704 |
| 2025-12-09 | 1,721.00 | 1,796.00 | 1,677.00 | 1,739.00 | 1,739.00 | 215,630 |
| 2025-12-08 | 1,793.00 | 1,793.00 | 1,691.00 | 1,702.00 | 1,702.00 | 149,846 |
| 2025-12-05 | 1,898.00 | 1,899.00 | 1,708.00 | 1,802.00 | 1,802.00 | 303,502 |
| 2025-12-04 | 1,973.00 | 2,085.00 | 1,785.00 | 1,859.00 | 1,859.00 | 731,219 |
| 2025-12-03 | 2,090.00 | 2,380.00 | 1,915.00 | 1,935.00 | 1,935.00 | 4,206,529 |
| 2025-12-02 | 1,468.00 | 1,916.00 | 1,468.00 | 1,916.00 | 1,916.00 | 1,272,818 |
| 2025-12-01 | 1,480.00 | 1,480.00 | 1,454.00 | 1,474.00 | 1,474.00 | 12,634 |
| 2025-11-28 | 1,446.00 | 1,505.00 | 1,440.00 | 1,464.00 | 1,464.00 | 46,009 |
| 2025-11-27 | 1,543.00 | 1,550.00 | 1,442.00 | 1,442.00 | 1,442.00 | 83,428 |
| 2025-11-26 | 1,595.00 | 1,595.00 | 1,524.00 | 1,539.00 | 1,539.00 | 11,434 |
| 2025-11-25 | 1,574.00 | 1,600.00 | 1,546.00 | 1,579.00 | 1,579.00 | 21,205 |
| 2025-11-24 | 1,574.00 | 1,602.00 | 1,570.00 | 1,577.00 | 1,577.00 | 14,428 |
| 2025-11-21 | 1,580.00 | 1,585.00 | 1,561.00 | 1,578.00 | 1,578.00 | 15,757 |
| 2025-11-20 | 1,591.00 | 1,604.00 | 1,572.00 | 1,595.00 | 1,595.00 | 26,598 |
| 2025-11-19 | 1,673.00 | 1,673.00 | 1,544.00 | 1,591.00 | 1,591.00 | 116,183 |
| 2025-11-18 | 1,678.00 | 1,678.00 | 1,636.00 | 1,670.00 | 1,670.00 | 10,511 |
| 2025-11-17 | 1,704.00 | 1,708.00 | 1,636.00 | 1,691.00 | 1,691.00 | 9,343 |
| 2025-11-14 | 1,792.00 | 1,792.00 | 1,650.00 | 1,700.00 | 1,700.00 | 10,691 |
| 2025-11-13 | 1,708.00 | 1,800.00 | 1,685.00 | 1,720.00 | 1,720.00 | 5,946 |
| 2025-11-12 | 1,715.00 | 1,740.00 | 1,655.00 | 1,707.00 | 1,707.00 | 4,603 |
| 2025-11-11 | 1,725.00 | 1,725.00 | 1,690.00 | 1,714.00 | 1,714.00 | 4,326 |
| 2025-11-10 | 1,680.00 | 1,719.00 | 1,654.00 | 1,715.00 | 1,715.00 | 21,179 |
| 2025-11-07 | 1,640.00 | 1,760.00 | 1,638.00 | 1,680.00 | 1,680.00 | 19,286 |
| 2025-11-06 | 1,701.00 | 1,701.00 | 1,611.00 | 1,642.00 | 1,642.00 | 4,152 |
| 2025-11-05 | 1,700.00 | 1,700.00 | 1,605.00 | 1,669.00 | 1,669.00 | 26,509 |
| 2025-11-04 | 1,727.00 | 1,727.00 | 1,651.00 | 1,670.00 | 1,670.00 | 19,412 |
| 2025-11-03 | 1,723.00 | 1,738.00 | 1,690.00 | 1,690.00 | 1,690.00 | 9,873 |
| 2025-10-31 | 1,763.00 | 1,763.00 | 1,660.00 | 1,723.00 | 1,723.00 | 29,737 |
| 2025-10-30 | 1,767.00 | 1,767.00 | 1,737.00 | 1,766.00 | 1,766.00 | 7,903 |
| 2025-10-29 | 1,773.00 | 1,778.00 | 1,724.00 | 1,768.00 | 1,768.00 | 17,948 |
| 2025-10-28 | 1,775.00 | 1,780.00 | 1,665.00 | 1,774.00 | 1,774.00 | 21,984 |
| 2025-10-27 | 1,800.00 | 1,800.00 | 1,772.00 | 1,797.00 | 1,797.00 | 9,307 |
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.