Barun Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,401.00 | 1,410.00 | 1,387.00 | 1,401.00 | 1,401.00 | 5,922 |
| 2026-10-19 | 1,449.00 | 1,449.00 | 1,387.00 | 1,406.00 | 1,406.00 | 9,978 |
| 2026-10-16 | 1,393.00 | 1,453.00 | 1,391.00 | 1,401.00 | 1,401.00 | 13,891 |
| 2026-10-15 | 1,420.00 | 1,466.00 | 1,398.00 | 1,406.00 | 1,406.00 | 3,724 |
| 2026-10-14 | 1,439.00 | 1,465.00 | 1,420.00 | 1,447.00 | 1,447.00 | 3,474 |
| 2026-10-13 | 1,474.00 | 1,492.00 | 1,400.00 | 1,439.00 | 1,439.00 | 12,137 |
| 2026-10-12 | 1,500.00 | 1,500.00 | 1,455.00 | 1,499.00 | 1,499.00 | 9,603 |
| 2026-10-08 | 1,474.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 4,649 |
| 2026-10-07 | 1,490.00 | 1,502.00 | 1,434.00 | 1,499.00 | 1,499.00 | 10,649 |
| 2026-10-06 | 1,491.00 | 1,549.00 | 1,482.00 | 1,502.00 | 1,502.00 | 6,149 |
| 2026-10-02 | 1,474.00 | 1,499.00 | 1,474.00 | 1,489.00 | 1,489.00 | 6,365 |
| 2026-10-01 | 1,486.00 | 1,500.00 | 1,468.00 | 1,493.00 | 1,493.00 | 6,229 |
| 2026-09-30 | 1,478.00 | 1,494.00 | 1,470.00 | 1,489.00 | 1,489.00 | 22,249 |
| 2026-09-29 | 1,523.00 | 1,523.00 | 1,473.00 | 1,497.00 | 1,497.00 | 3,576 |
| 2026-09-28 | 1,466.00 | 1,559.00 | 1,466.00 | 1,500.00 | 1,500.00 | 16,314 |
| 2026-09-23 | 1,467.00 | 1,467.00 | 1,453.00 | 1,466.00 | 1,466.00 | 3,162 |
| 2026-09-22 | 1,476.00 | 1,481.00 | 1,420.00 | 1,470.00 | 1,470.00 | 4,991 |
| 2026-09-21 | 1,475.00 | 1,480.00 | 1,458.00 | 1,476.00 | 1,476.00 | 7,231 |
| 2026-09-18 | 1,449.00 | 1,495.00 | 1,442.00 | 1,475.00 | 1,475.00 | 9,537 |
| 2026-09-17 | 1,469.00 | 1,469.00 | 1,402.00 | 1,449.00 | 1,449.00 | 8,105 |
| 2026-09-16 | 1,470.00 | 1,470.00 | 1,436.00 | 1,469.00 | 1,469.00 | 7,205 |
| 2026-09-15 | 1,477.00 | 1,477.00 | 1,452.00 | 1,470.00 | 1,470.00 | 3,810 |
| 2026-09-14 | 1,477.00 | 1,477.00 | 1,435.00 | 1,477.00 | 1,477.00 | 442 |
| 2026-09-11 | 1,480.00 | 1,480.00 | 1,446.00 | 1,477.00 | 1,477.00 | 2,019 |
| 2026-09-10 | 1,495.00 | 1,495.00 | 1,468.00 | 1,481.00 | 1,481.00 | 1,649 |
| 2026-09-09 | 1,508.00 | 1,557.00 | 1,457.00 | 1,495.00 | 1,495.00 | 2,841 |
| 2026-09-08 | 1,521.00 | 1,521.00 | 1,475.00 | 1,495.00 | 1,495.00 | 994 |
| 2026-09-07 | 1,504.00 | 1,518.00 | 1,480.00 | 1,494.00 | 1,494.00 | 6,075 |
| 2026-09-04 | 1,499.00 | 1,520.00 | 1,476.00 | 1,520.00 | 1,520.00 | 3,873 |
| 2026-09-03 | 1,507.00 | 1,524.00 | 1,470.00 | 1,500.00 | 1,500.00 | 6,762 |
| 2026-09-02 | 1,536.00 | 1,550.00 | 1,431.00 | 1,539.00 | 1,539.00 | 17,577 |
| 2026-09-01 | 1,540.00 | 1,561.00 | 1,500.00 | 1,525.00 | 1,525.00 | 2,490 |
| 2026-08-31 | 1,470.00 | 1,549.00 | 1,456.00 | 1,540.00 | 1,540.00 | 3,626 |
| 2026-08-28 | 1,488.00 | 1,489.00 | 1,466.00 | 1,482.00 | 1,482.00 | 2,271 |
| 2026-08-27 | 1,488.00 | 1,500.00 | 1,475.00 | 1,489.00 | 1,489.00 | 3,436 |
| 2026-08-26 | 1,483.00 | 1,558.00 | 1,448.00 | 1,501.00 | 1,501.00 | 3,710 |
| 2026-08-25 | 1,459.00 | 1,491.00 | 1,420.00 | 1,480.00 | 1,480.00 | 5,585 |
| 2026-08-24 | 1,485.00 | 1,488.00 | 1,400.00 | 1,488.00 | 1,488.00 | 12,814 |
| 2026-08-21 | 1,478.00 | 1,483.00 | 1,385.00 | 1,478.00 | 1,478.00 | 18,291 |
| 2026-08-20 | 1,484.00 | 1,484.00 | 1,420.00 | 1,478.00 | 1,478.00 | 14,817 |
| 2026-08-19 | 1,492.00 | 1,492.00 | 1,440.00 | 1,479.00 | 1,479.00 | 6,070 |
| 2026-08-18 | 1,489.00 | 1,497.00 | 1,447.00 | 1,492.00 | 1,492.00 | 27,760 |
| 2026-08-14 | 1,482.00 | 1,499.00 | 1,440.00 | 1,483.00 | 1,483.00 | 2,634 |
| 2026-08-13 | 1,489.00 | 1,506.00 | 1,432.00 | 1,483.00 | 1,483.00 | 2,817 |
| 2026-08-12 | 1,482.00 | 1,498.00 | 1,463.00 | 1,482.00 | 1,482.00 | 1,412 |
| 2026-08-11 | 1,490.00 | 1,500.00 | 1,453.00 | 1,482.00 | 1,482.00 | 3,392 |
| 2026-08-10 | 1,500.00 | 1,561.00 | 1,472.00 | 1,490.00 | 1,490.00 | 7,320 |
| 2026-08-07 | 1,490.00 | 1,500.00 | 1,451.00 | 1,494.00 | 1,494.00 | 2,384 |
| 2026-08-06 | 1,490.00 | 1,500.00 | 1,413.00 | 1,500.00 | 1,500.00 | 6,543 |
| 2026-08-05 | 1,495.00 | 1,496.00 | 1,420.00 | 1,489.00 | 1,489.00 | 8,654 |
| 2026-08-04 | 1,424.00 | 1,506.00 | 1,410.00 | 1,495.00 | 1,495.00 | 9,232 |
| 2026-08-03 | 1,473.00 | 1,473.00 | 1,402.00 | 1,421.00 | 1,421.00 | 3,907 |
| 2026-07-31 | 1,449.00 | 1,449.00 | 1,375.00 | 1,423.00 | 1,423.00 | 9,816 |
| 2026-07-30 | 1,417.00 | 1,417.00 | 1,350.00 | 1,404.00 | 1,404.00 | 11,269 |
| 2026-07-29 | 1,473.00 | 1,490.00 | 1,351.00 | 1,417.00 | 1,417.00 | 25,243 |
| 2026-07-28 | 1,527.00 | 1,527.00 | 1,436.00 | 1,473.00 | 1,473.00 | 10,420 |
| 2026-07-27 | 1,540.00 | 1,561.00 | 1,489.00 | 1,532.00 | 1,532.00 | 24,816 |
| 2026-07-24 | 1,608.00 | 1,608.00 | 1,542.00 | 1,551.00 | 1,551.00 | 2,751 |
| 2026-07-23 | 1,615.00 | 1,615.00 | 1,543.00 | 1,591.00 | 1,591.00 | 6,755 |
| 2026-07-22 | 1,615.00 | 1,615.00 | 1,558.00 | 1,570.00 | 1,570.00 | 1,769 |
Page 1 of 3 · 121 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.