Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,045.00 | 2,105.00 | 1,900.00 | 1,910.00 | 1,910.00 | 45,469 |
| 2025-01-22 | 2,115.00 | 2,160.00 | 1,999.00 | 2,045.00 | 2,045.00 | 31,482 |
| 2025-01-21 | 2,240.00 | 2,240.00 | 2,050.00 | 2,115.00 | 2,115.00 | 74,448 |
| 2025-01-20 | 1,862.00 | 2,250.00 | 1,862.00 | 2,160.00 | 2,160.00 | 540,505 |
| 2025-01-17 | 1,832.00 | 1,929.00 | 1,816.00 | 1,862.00 | 1,862.00 | 58,983 |
| 2025-01-16 | 1,833.00 | 1,833.00 | 1,790.00 | 1,832.00 | 1,832.00 | 11,393 |
| 2025-01-15 | 1,815.00 | 1,950.00 | 1,800.00 | 1,833.00 | 1,833.00 | 88,817 |
| 2025-01-14 | 1,765.00 | 1,815.00 | 1,764.00 | 1,782.00 | 1,782.00 | 7,704 |
| 2025-01-13 | 1,822.00 | 1,822.00 | 1,740.00 | 1,765.00 | 1,765.00 | 6,360 |
| 2025-01-10 | 1,839.00 | 1,839.00 | 1,835.00 | 1,838.00 | 1,838.00 | 906 |
| 2025-01-09 | 1,844.00 | 1,844.00 | 1,810.00 | 1,839.00 | 1,839.00 | 9,303 |
| 2025-01-08 | 1,845.00 | 1,845.00 | 1,831.00 | 1,842.00 | 1,842.00 | 1,608 |
| 2025-01-07 | 1,858.00 | 1,858.00 | 1,820.00 | 1,845.00 | 1,845.00 | 4,593 |
| 2025-01-06 | 1,844.00 | 1,844.00 | 1,781.00 | 1,840.00 | 1,840.00 | 14,097 |
| 2025-01-03 | 1,828.00 | 1,849.00 | 1,750.00 | 1,800.00 | 1,800.00 | 30,167 |
| 2025-01-02 | 1,833.00 | 1,888.00 | 1,735.00 | 1,828.00 | 1,828.00 | 1,314 |
| 2024-12-30 | 1,801.00 | 1,836.00 | 1,800.00 | 1,833.00 | 1,833.00 | 8,735 |
| 2024-12-27 | 1,864.00 | 1,864.00 | 1,770.00 | 1,820.00 | 1,820.00 | 9,106 |
| 2024-12-26 | 1,875.00 | 1,875.00 | 1,838.00 | 1,864.00 | 1,864.00 | 3,560 |
| 2024-12-24 | 1,877.00 | 1,884.00 | 1,845.00 | 1,865.00 | 1,865.00 | 3,000 |
| 2024-12-23 | 1,886.00 | 1,886.00 | 1,755.00 | 1,870.00 | 1,870.00 | 12,351 |
| 2024-12-20 | 1,907.00 | 1,910.00 | 1,811.00 | 1,886.00 | 1,886.00 | 8,390 |
| 2024-12-19 | 1,880.00 | 1,907.00 | 1,780.00 | 1,907.00 | 1,907.00 | 14,440 |
| 2024-12-18 | 1,875.00 | 1,920.00 | 1,865.00 | 1,880.00 | 1,880.00 | 13,227 |
| 2024-12-17 | 1,860.00 | 1,884.00 | 1,845.00 | 1,875.00 | 1,875.00 | 8,342 |
| 2024-12-16 | 1,900.00 | 1,900.00 | 1,824.00 | 1,859.00 | 1,859.00 | 7,746 |
| 2024-12-13 | 1,972.00 | 1,972.00 | 1,777.00 | 1,884.00 | 1,884.00 | 36,945 |
| 2024-12-12 | 1,701.00 | 2,045.00 | 1,701.00 | 1,861.00 | 1,861.00 | 248,975 |
| 2024-12-11 | 1,622.00 | 1,710.00 | 1,615.00 | 1,698.00 | 1,698.00 | 22,831 |
| 2024-12-10 | 1,616.00 | 1,639.00 | 1,610.00 | 1,622.00 | 1,622.00 | 26,616 |
| 2024-12-09 | 1,699.00 | 1,699.00 | 1,615.00 | 1,617.00 | 1,617.00 | 37,922 |
| 2024-12-06 | 1,746.00 | 1,746.00 | 1,602.00 | 1,700.00 | 1,700.00 | 25,788 |
| 2024-12-05 | 1,770.00 | 1,770.00 | 1,710.00 | 1,713.00 | 1,713.00 | 24,313 |
| 2024-12-04 | 1,766.00 | 1,775.00 | 1,725.00 | 1,741.00 | 1,741.00 | 28,182 |
| 2024-12-03 | 1,796.00 | 1,796.00 | 1,760.00 | 1,785.00 | 1,785.00 | 28,374 |
| 2024-12-02 | 1,790.00 | 1,804.00 | 1,776.00 | 1,796.00 | 1,796.00 | 36,777 |
| 2024-11-29 | 1,846.00 | 1,846.00 | 1,790.00 | 1,830.00 | 1,830.00 | 14,589 |
| 2024-11-28 | 1,843.00 | 1,895.00 | 1,793.00 | 1,848.00 | 1,848.00 | 28,436 |
| 2024-11-27 | 1,915.00 | 1,915.00 | 1,850.00 | 1,860.00 | 1,860.00 | 10,181 |
| 2024-11-26 | 1,906.00 | 1,920.00 | 1,871.00 | 1,893.00 | 1,893.00 | 6,302 |
| 2024-11-25 | 1,925.00 | 1,925.00 | 1,868.00 | 1,906.00 | 1,906.00 | 10,540 |
| 2024-11-22 | 1,910.00 | 1,917.00 | 1,811.00 | 1,911.00 | 1,911.00 | 8,625 |
| 2024-11-21 | 1,889.00 | 1,907.00 | 1,889.00 | 1,907.00 | 1,907.00 | 5,028 |
| 2024-11-20 | 1,876.00 | 1,895.00 | 1,875.00 | 1,889.00 | 1,889.00 | 12,432 |
| 2024-11-19 | 1,939.00 | 1,939.00 | 1,872.00 | 1,895.00 | 1,895.00 | 3,888 |
| 2024-11-18 | 1,869.00 | 1,898.00 | 1,851.00 | 1,889.00 | 1,889.00 | 6,205 |
| 2024-11-15 | 1,894.00 | 1,894.00 | 1,795.00 | 1,888.00 | 1,888.00 | 10,955 |
| 2024-11-14 | 1,937.00 | 1,937.00 | 1,860.00 | 1,885.00 | 1,885.00 | 17,075 |
| 2024-11-13 | 1,921.00 | 1,943.00 | 1,850.00 | 1,907.00 | 1,907.00 | 4,312 |
| 2024-11-12 | 2,010.00 | 2,010.00 | 1,911.00 | 1,925.00 | 1,925.00 | 20,887 |
| 2024-11-11 | 2,105.00 | 2,105.00 | 1,978.00 | 2,010.00 | 2,010.00 | 28,707 |
| 2024-11-08 | 2,165.00 | 2,165.00 | 2,100.00 | 2,105.00 | 2,105.00 | 352,041 |
| 2024-11-07 | 2,155.00 | 2,190.00 | 2,085.00 | 2,145.00 | 2,145.00 | 4,808 |
| 2024-11-06 | 2,160.00 | 2,170.00 | 2,070.00 | 2,120.00 | 2,120.00 | 11,035 |
| 2024-11-05 | 2,115.00 | 2,155.00 | 2,105.00 | 2,140.00 | 2,140.00 | 12,794 |
| 2024-11-04 | 2,145.00 | 2,165.00 | 2,090.00 | 2,115.00 | 2,115.00 | 12,295 |
| 2024-11-01 | 2,115.00 | 2,150.00 | 2,080.00 | 2,150.00 | 2,150.00 | 5,596 |
| 2024-10-31 | 2,050.00 | 2,150.00 | 2,040.00 | 2,130.00 | 2,130.00 | 10,565 |
| 2024-10-30 | 2,095.00 | 2,125.00 | 2,070.00 | 2,105.00 | 2,105.00 | 8,968 |
| 2024-10-29 | 2,145.00 | 2,145.00 | 2,040.00 | 2,095.00 | 2,095.00 | 23,718 |
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.