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
2025-04-242,420.002,440.002,380.002,440.002,440.0012,882
2025-04-232,435.002,490.002,400.002,440.002,440.0026,500
2025-04-222,350.002,685.002,310.002,375.002,375.00136,941
2025-04-212,315.002,385.002,315.002,350.002,350.0011,751
2025-04-182,380.002,455.002,315.002,340.002,340.0052,009
2025-04-172,245.002,735.002,215.002,400.002,400.00571,307
2025-04-162,145.002,715.002,145.002,260.002,260.00220,365
2025-04-152,185.002,185.002,095.002,145.002,145.009,836
2025-04-142,200.002,200.002,105.002,130.002,130.004,210
2025-04-112,115.002,135.002,085.002,135.002,135.008,971
2025-04-102,175.002,200.002,070.002,140.002,140.0030,949
2025-04-092,130.002,150.002,080.002,125.002,125.003,817
2025-04-082,075.002,215.002,030.002,120.002,120.002,937
2025-04-072,120.002,150.001,991.002,080.002,080.0032,821
2025-04-042,195.002,195.002,005.002,085.002,085.0015,759
2025-04-032,220.002,295.002,100.002,200.002,200.005,692
2025-04-022,240.002,300.002,170.002,240.002,240.006,945
2025-04-012,255.002,255.002,185.002,240.002,240.002,115
2025-03-312,155.002,350.002,010.002,215.002,215.0030,604
2025-03-282,135.002,175.002,080.002,140.002,140.002,739
2025-03-272,170.002,170.002,020.002,140.002,140.009,479
2025-03-262,030.002,160.002,030.002,100.002,100.006,050
2025-03-252,060.002,065.002,025.002,025.002,025.007,666
2025-03-242,185.002,185.002,030.002,060.002,060.0029,950
2025-03-212,250.002,260.002,180.002,185.002,185.0013,175
2025-03-202,320.002,320.002,225.002,265.002,265.008,777
2025-03-192,300.002,400.002,230.002,320.002,320.006,803
2025-03-182,370.002,370.002,290.002,300.002,300.003,263
2025-03-172,485.002,485.002,310.002,335.002,335.0012,343
2025-03-142,310.002,400.002,280.002,340.002,340.002,836
2025-03-132,270.002,400.002,230.002,315.002,315.004,863
2025-03-122,360.002,370.002,290.002,295.002,295.006,517
2025-03-112,365.002,440.002,285.002,360.002,360.003,063
2025-03-102,245.002,355.002,230.002,330.002,330.008,008
2025-03-072,305.002,305.002,210.002,265.002,265.005,336
2025-03-062,365.002,370.002,265.002,290.002,290.004,477
2025-03-052,300.002,335.002,280.002,315.002,315.003,994
2025-03-042,370.002,405.002,220.002,315.002,315.0017,629
2025-02-282,375.002,405.002,300.002,405.002,405.0013,924
2025-02-272,540.002,550.002,235.002,400.002,400.0049,365
2025-02-262,450.002,625.002,450.002,480.002,480.0034,120
2025-02-252,405.002,650.002,365.002,450.002,450.00134,813
2025-02-242,260.002,405.002,215.002,360.002,360.0041,831
2025-02-212,175.002,370.002,155.002,255.002,255.0043,829
2025-02-202,060.002,200.002,060.002,145.002,145.0023,614
2025-02-192,075.002,080.002,015.002,080.002,080.0013,382
2025-02-182,115.002,155.002,050.002,105.002,105.005,760
2025-02-172,060.002,180.002,055.002,115.002,115.008,936
2025-02-142,155.002,155.002,045.002,060.002,060.006,542
2025-02-132,015.002,145.001,984.002,145.002,145.0023,146
2025-02-122,000.002,040.001,983.002,010.002,010.004,732
2025-02-112,010.002,125.001,998.002,000.002,000.0026,845
2025-02-101,995.002,030.001,938.002,030.002,030.0023,813
2025-02-071,972.002,000.001,936.001,997.001,997.003,098
2025-02-061,923.001,975.001,904.001,972.001,972.006,829
2025-02-051,875.001,925.001,841.001,923.001,923.0015,739
2025-02-041,826.001,894.001,806.001,875.001,875.0022,844
2025-02-031,976.001,976.001,885.001,894.001,894.0012,355
2025-01-311,906.001,921.001,902.001,919.001,919.0015,545
2025-01-241,910.001,939.001,905.001,906.001,906.0014,225
← NewerPage 7 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.