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
2025-07-242,135.002,200.002,135.002,200.002,200.001,452
2025-07-232,185.002,200.002,130.002,155.002,155.00982
2025-07-222,130.002,175.002,105.002,150.002,150.005,119
2025-07-212,125.002,130.002,040.002,130.002,130.008,705
2025-07-182,170.002,195.002,105.002,125.002,125.0014,872
2025-07-172,205.002,240.002,110.002,170.002,170.0010,674
2025-07-162,230.002,240.002,155.002,215.002,215.006,106
2025-07-152,200.002,250.002,190.002,220.002,220.0012,989
2025-07-142,225.002,235.002,175.002,200.002,200.006,767
2025-07-112,300.002,300.002,180.002,195.002,195.005,821
2025-07-102,300.002,300.002,200.002,230.002,230.0011,011
2025-07-092,230.002,255.002,190.002,240.002,240.007,257
2025-07-082,175.002,290.002,170.002,250.002,250.002,918
2025-07-072,210.002,230.002,150.002,210.002,210.002,004
2025-07-042,290.002,290.002,130.002,235.002,235.0019,254
2025-07-032,270.002,300.002,205.002,290.002,290.0014,201
2025-07-022,300.002,300.002,235.002,270.002,270.003,594
2025-07-012,235.002,280.002,210.002,280.002,280.006,717
2025-06-302,170.002,295.002,160.002,250.002,250.0012,934
2025-06-272,120.002,220.002,105.002,200.002,200.0023,376
2025-06-262,105.002,165.002,065.002,115.002,115.0011,126
2025-06-252,090.002,090.002,065.002,085.002,085.008,172
2025-06-242,105.002,115.002,030.002,090.002,090.007,313
2025-06-232,175.002,175.002,035.002,080.002,080.0018,475
2025-06-202,080.002,080.002,035.002,080.002,080.006,191
2025-06-192,100.002,105.002,055.002,080.002,080.007,005
2025-06-182,115.002,155.002,080.002,100.002,100.0010,651
2025-06-172,095.002,130.002,060.002,125.002,125.004,212
2025-06-162,135.002,135.002,050.002,100.002,100.007,999
2025-06-132,105.002,105.002,010.002,070.002,070.0018,905
2025-06-122,105.002,105.002,090.002,105.002,105.006,075
2025-06-112,110.002,110.002,060.002,105.002,105.0010,981
2025-06-102,105.002,115.002,080.002,100.002,100.004,702
2025-06-092,135.002,140.002,030.002,105.002,105.003,046
2025-06-052,085.002,140.002,075.002,090.002,090.009,489
2025-06-042,145.002,145.002,105.002,110.002,110.001,551
2025-06-022,110.002,145.002,075.002,110.002,110.008,848
2025-05-302,140.002,140.002,110.002,130.002,130.003,088
2025-05-292,215.002,215.002,040.002,155.002,155.0094,121
2025-05-282,200.002,310.002,140.002,200.002,200.0019,885
2025-05-272,240.002,385.002,180.002,230.002,230.0010,653
2025-05-262,215.002,275.002,210.002,275.002,275.003,341
2025-05-232,280.002,280.002,250.002,260.002,260.001,113
2025-05-222,280.002,280.002,235.002,280.002,280.003,077
2025-05-212,200.002,305.002,170.002,295.002,295.004,365
2025-05-202,200.002,270.002,140.002,200.002,200.006,745
2025-05-192,280.002,335.002,150.002,215.002,215.0016,676
2025-05-162,380.002,395.002,155.002,280.002,280.0030,854
2025-05-152,315.002,380.002,305.002,340.002,340.005,544
2025-05-142,320.002,350.002,305.002,345.002,345.002,836
2025-05-132,320.002,355.002,300.002,345.002,345.007,836
2025-05-122,415.002,450.002,290.002,320.002,320.0014,569
2025-05-092,380.002,505.002,350.002,385.002,385.0015,908
2025-05-082,390.002,420.002,340.002,415.002,415.002,822
2025-05-072,360.002,475.002,315.002,415.002,415.004,512
2025-05-022,455.002,455.002,305.002,360.002,360.007,896
2025-04-302,440.002,500.002,400.002,415.002,415.006,641
2025-04-292,425.002,490.002,325.002,445.002,445.0012,077
2025-04-282,500.002,555.002,390.002,390.002,390.0029,096
2025-04-252,440.002,460.002,390.002,445.002,445.0012,019
← NewerPage 6 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.