Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 064520.KQ stock page

Barun Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-241,792.001,815.001,790.001,800.001,800.003,667
2025-10-231,827.001,827.001,802.001,815.001,815.00626
2025-10-221,825.001,857.001,775.001,817.001,817.005,193
2025-10-211,830.001,830.001,805.001,815.001,815.0025,305
2025-10-201,845.001,845.001,806.001,830.001,830.006,147
2025-10-171,855.001,855.001,835.001,845.001,845.001,276
2025-10-161,875.001,875.001,804.001,850.001,850.0011,870
2025-10-151,849.001,875.001,827.001,871.001,871.0014,154
2025-10-141,881.001,899.001,775.001,842.001,842.0042,296
2025-10-131,891.001,915.001,888.001,900.001,900.002,448
2025-10-101,936.001,936.001,871.001,900.001,900.0010,153
2025-10-021,915.001,929.001,893.001,895.001,895.004,704
2025-10-011,895.001,901.001,880.001,890.001,890.003,483
2025-09-301,950.001,950.001,870.001,895.001,895.0027,060
2025-09-291,975.001,975.001,936.001,952.001,952.007,386
2025-09-261,970.002,010.001,880.001,975.001,975.0045,165
2025-09-252,055.002,055.001,975.001,994.001,994.0016,351
2025-09-242,050.002,090.002,025.002,025.002,025.004,514
2025-09-232,085.002,085.002,050.002,050.002,050.00742
2025-09-222,100.002,100.002,035.002,080.002,080.009,915
2025-09-192,105.002,195.002,020.002,110.002,110.0013,666
2025-09-182,100.002,160.002,065.002,125.002,125.009,819
2025-09-172,085.002,110.002,045.002,080.002,080.005,766
2025-09-162,050.002,100.002,050.002,085.002,085.007,199
2025-09-152,020.002,060.001,959.002,050.002,050.0038,345
2025-09-122,040.002,040.002,000.002,020.002,020.006,014
2025-09-112,015.002,040.002,015.002,040.002,040.00804
2025-09-102,030.002,030.002,020.002,030.002,030.001,537
2025-09-092,010.002,080.002,000.002,030.002,030.009,405
2025-09-082,055.002,065.002,000.002,000.002,000.006,271
2025-09-052,050.002,050.001,990.002,025.002,025.002,463
2025-09-042,065.002,065.002,010.002,050.002,050.005,084
2025-09-032,085.002,085.002,035.002,065.002,065.007,013
2025-09-022,030.002,075.002,020.002,070.002,070.003,568
2025-09-012,100.002,100.002,000.002,055.002,055.0029,784
2025-08-292,115.002,115.002,055.002,100.002,100.0010,823
2025-08-282,085.002,120.002,060.002,115.002,115.002,641
2025-08-272,115.002,115.002,015.002,110.002,110.0020,007
2025-08-262,120.002,120.002,035.002,115.002,115.008,142
2025-08-252,055.002,120.001,997.002,120.002,120.00140,633
2025-08-222,145.002,145.002,090.002,130.002,130.003,625
2025-08-212,145.002,155.002,120.002,145.002,145.00818
2025-08-202,110.002,145.002,060.002,145.002,145.0014,865
2025-08-192,175.002,220.002,115.002,155.002,155.002,226
2025-08-182,190.002,285.002,105.002,175.002,175.0011,967
2025-08-142,170.002,275.002,130.002,190.002,190.008,607
2025-08-132,205.002,205.002,115.002,190.002,190.004,589
2025-08-122,200.002,205.002,055.002,200.002,200.0029,122
2025-08-112,190.002,200.002,165.002,200.002,200.002,298
2025-08-082,215.002,215.002,145.002,205.002,205.002,457
2025-08-072,215.002,230.002,200.002,210.002,210.003,307
2025-08-062,240.002,255.002,215.002,235.002,235.003,555
2025-08-052,220.002,285.002,215.002,230.002,230.004,772
2025-08-042,195.002,250.002,105.002,220.002,220.0023,730
2025-08-012,175.002,215.002,125.002,210.002,210.005,380
2025-07-312,225.002,240.002,155.002,190.002,190.001,898
2025-07-302,230.002,270.002,170.002,225.002,225.007,087
2025-07-292,190.002,245.002,185.002,185.002,185.0012,893
2025-07-282,200.002,200.002,175.002,190.002,190.00691
2025-07-252,220.002,220.002,170.002,200.002,200.00977
← NewerPage 5 of 18 · 1,021 trading daysOlder →

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.