Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 064520.KQ stock page

Barun Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-281,958.002,155.001,958.002,145.002,145.0059,993
2024-10-251,981.002,015.001,954.001,958.001,958.0074,657
2024-10-242,160.002,185.001,997.002,020.002,020.0049,847
2024-10-232,210.002,270.002,105.002,200.002,200.0079,075
2024-10-222,340.002,405.002,235.002,235.002,235.0020,912
2024-10-212,375.002,415.002,335.002,340.002,340.003,128
2024-10-182,400.002,400.002,250.002,350.002,350.0028,670
2024-10-172,470.002,470.002,380.002,400.002,400.0013,190
2024-10-162,430.002,500.002,405.002,450.002,450.0014,101
2024-10-152,490.002,490.002,430.002,430.002,430.0015,963
2024-10-142,480.002,510.002,450.002,500.002,500.007,047
2024-10-112,535.002,535.002,410.002,410.002,410.0020,984
2024-10-102,550.002,550.002,480.002,520.002,520.0027,635
2024-10-082,550.002,550.002,490.002,515.002,515.0015,021
2024-10-072,505.002,550.002,485.002,535.002,535.0037,339
2024-10-042,540.002,540.002,490.002,520.002,520.003,737
2024-10-022,525.002,540.002,495.002,525.002,525.008,411
2024-09-302,530.002,530.002,500.002,525.002,525.004,982
2024-09-272,565.002,565.002,475.002,530.002,530.007,581
2024-09-262,555.002,555.002,505.002,545.002,545.008,901
2024-09-252,525.002,560.002,485.002,535.002,535.0043,334
2024-09-242,490.002,540.002,435.002,530.002,530.0023,234
2024-09-232,555.002,555.002,430.002,490.002,490.0020,032
2024-09-202,520.002,700.002,515.002,555.002,555.0018,153
2024-09-192,480.002,550.002,480.002,505.002,505.0013,646
2024-09-132,465.002,510.002,465.002,490.002,490.009,230
2024-09-122,345.002,530.002,345.002,465.002,465.0044,729
2024-09-112,460.002,465.002,355.002,415.002,415.0028,512
2024-09-102,510.002,540.002,450.002,475.002,475.0013,223
2024-09-092,465.002,600.002,465.002,510.002,510.0028,934
2024-09-062,690.002,690.002,570.002,610.002,610.0014,886
2024-09-052,715.002,725.002,655.002,690.002,690.0014,954
2024-09-042,730.002,730.002,595.002,715.002,715.0026,551
2024-09-032,735.002,760.002,680.002,760.002,760.0016,352
2024-09-022,790.002,790.002,710.002,740.002,740.0010,162
2024-08-302,735.002,785.002,575.002,760.002,760.0035,328
2024-08-292,830.002,855.002,665.002,760.002,760.0099,625
2024-08-282,985.002,995.002,785.002,830.002,830.00118,237
2024-08-272,940.003,080.002,815.002,895.002,895.0090,805
2024-08-263,070.003,095.002,875.003,020.003,020.0073,495
2024-08-233,000.003,145.002,925.003,090.003,090.0038,637
2024-08-223,380.003,570.002,885.003,070.003,070.00480,355
2024-08-212,830.003,080.002,765.003,075.003,075.00123,669
2024-08-202,840.002,870.002,785.002,830.002,830.0043,102
2024-08-192,900.002,935.002,805.002,840.002,840.0054,973
2024-08-163,010.003,010.002,900.002,945.002,945.0022,866
2024-08-143,030.003,030.002,965.002,995.002,995.005,386
2024-08-132,990.003,040.002,965.002,995.002,995.005,536
2024-08-122,975.003,060.002,970.003,020.003,020.008,461
2024-08-092,955.003,060.002,925.003,000.003,000.0011,566
2024-08-082,975.003,040.002,940.002,950.002,950.0023,180
2024-08-073,005.003,040.002,995.003,005.003,005.008,053
2024-08-062,955.003,015.002,910.003,005.003,005.0026,086
2024-08-053,100.003,100.002,805.002,965.002,965.0095,332
2024-08-023,160.003,180.003,110.003,165.003,165.0012,583
2024-08-013,155.003,265.003,155.003,205.003,205.006,426
2024-07-313,200.003,230.003,155.003,185.003,185.0012,770
2024-07-303,285.003,285.003,180.003,230.003,230.0025,913
2024-07-293,270.003,345.003,235.003,315.003,315.0040,809
2024-07-263,310.003,345.003,285.003,300.003,300.0011,776
← NewerPage 9 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.