Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea · Delayed Price · Currency is KRW 274.00
+12.00 (4.58%)
At close: Mar 5, 2026
KOSDAQ:035620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 282.00 | 285.00 | 257.00 | 262.00 | 262.00 | -8.07% | 726,441 |
| Mar 3, 2026 | 279.00 | 297.00 | 279.00 | 285.00 | 285.00 | 1.06% | 421,665 |
| Feb 27, 2026 | 279.00 | 282.00 | 272.00 | 282.00 | 282.00 | - | 337,225 |
| Feb 26, 2026 | 284.00 | 289.00 | 274.00 | 282.00 | 282.00 | -0.70% | 616,192 |
| Feb 25, 2026 | 292.00 | 294.00 | 277.00 | 284.00 | 284.00 | -2.07% | 878,088 |
| Feb 24, 2026 | 270.00 | 336.00 | 267.00 | 290.00 | 290.00 | 7.41% | 5,354,360 |
| Feb 23, 2026 | 285.00 | 285.00 | 262.00 | 270.00 | 270.00 | -5.26% | 1,066,634 |
| Feb 20, 2026 | 284.00 | 290.00 | 259.00 | 285.00 | 285.00 | - | 1,875,715 |
| Feb 19, 2026 | 310.00 | 312.00 | 280.00 | 285.00 | 285.00 | -9.52% | 1,393,745 |
| Feb 13, 2026 | 330.00 | 334.00 | 310.00 | 315.00 | 315.00 | -4.55% | 982,621 |
| Feb 12, 2026 | 328.00 | 334.00 | 326.00 | 330.00 | 330.00 | 0.61% | 319,068 |
| Feb 11, 2026 | 322.00 | 338.00 | 322.00 | 328.00 | 328.00 | 2.18% | 146,201 |
| Feb 10, 2026 | 330.00 | 332.00 | 320.00 | 321.00 | 321.00 | -2.43% | 291,487 |
| Feb 9, 2026 | 327.00 | 334.00 | 324.00 | 329.00 | 329.00 | 0.61% | 235,951 |
| Feb 6, 2026 | 334.00 | 334.00 | 322.00 | 327.00 | 327.00 | -2.97% | 397,573 |
| Feb 5, 2026 | 331.00 | 340.00 | 329.00 | 337.00 | 337.00 | 2.43% | 398,067 |
| Feb 4, 2026 | 318.00 | 366.00 | 317.00 | 329.00 | 329.00 | 3.46% | 1,898,944 |
| Feb 3, 2026 | 320.00 | 324.00 | 312.00 | 318.00 | 318.00 | -1.55% | 238,082 |
| Feb 2, 2026 | 339.00 | 339.00 | 310.00 | 323.00 | 323.00 | -4.72% | 152,205 |
| Jan 30, 2026 | 332.00 | 340.00 | 330.00 | 339.00 | 339.00 | 1.19% | 147,412 |
| Jan 29, 2026 | 336.00 | 340.00 | 325.00 | 335.00 | 335.00 | -0.30% | 158,127 |
| Jan 28, 2026 | 345.00 | 347.00 | 330.00 | 336.00 | 336.00 | -1.75% | 359,708 |
| Jan 27, 2026 | 340.00 | 348.00 | 334.00 | 342.00 | 342.00 | 0.59% | 210,661 |
| Jan 26, 2026 | 331.00 | 344.00 | 331.00 | 340.00 | 340.00 | 3.34% | 242,945 |
| Jan 23, 2026 | 326.00 | 351.00 | 325.00 | 329.00 | 329.00 | 0.92% | 290,095 |
| Jan 22, 2026 | 344.00 | 344.00 | 326.00 | 326.00 | 326.00 | -5.23% | 262,558 |
| Jan 21, 2026 | 351.00 | 351.00 | 336.00 | 344.00 | 344.00 | 0.29% | 103,064 |
| Jan 20, 2026 | 340.00 | 344.00 | 337.00 | 343.00 | 343.00 | 0.88% | 94,800 |
| Jan 19, 2026 | 338.00 | 341.00 | 326.00 | 340.00 | 340.00 | 1.49% | 267,843 |
| Jan 16, 2026 | 350.00 | 360.00 | 330.00 | 335.00 | 335.00 | -4.29% | 436,304 |
| Jan 15, 2026 | 359.00 | 359.00 | 345.00 | 350.00 | 350.00 | -1.69% | 191,599 |
| Jan 14, 2026 | 357.00 | 359.00 | 350.00 | 356.00 | 356.00 | -0.28% | 114,033 |
| Jan 13, 2026 | 361.00 | 361.00 | 350.00 | 357.00 | 357.00 | -0.83% | 212,929 |
| Jan 12, 2026 | 357.00 | 364.00 | 353.00 | 360.00 | 360.00 | 0.84% | 252,978 |
| Jan 9, 2026 | 352.00 | 359.00 | 345.00 | 357.00 | 357.00 | 1.42% | 245,240 |
| Jan 8, 2026 | 356.00 | 368.00 | 340.00 | 352.00 | 352.00 | 0.86% | 487,129 |
| Jan 7, 2026 | 360.00 | 361.00 | 337.00 | 349.00 | 349.00 | -0.57% | 448,887 |
| Jan 6, 2026 | 360.00 | 363.00 | 350.00 | 351.00 | 351.00 | -1.40% | 258,652 |
| Jan 5, 2026 | 374.00 | 375.00 | 354.00 | 356.00 | 356.00 | -4.56% | 658,148 |
| Jan 2, 2026 | 372.00 | 377.00 | 370.00 | 373.00 | 373.00 | 0.27% | 187,425 |
| Dec 30, 2025 | 371.00 | 375.00 | 366.00 | 372.00 | 372.00 | 0.81% | 119,576 |
| Dec 29, 2025 | 380.00 | 380.00 | 368.00 | 369.00 | 369.00 | -2.89% | 133,930 |
| Dec 26, 2025 | 371.00 | 380.00 | 371.00 | 380.00 | 380.00 | 2.70% | 94,964 |
| Dec 24, 2025 | 371.00 | 376.00 | 370.00 | 370.00 | 370.00 | -0.27% | 112,650 |
| Dec 23, 2025 | 389.00 | 389.00 | 370.00 | 371.00 | 371.00 | -4.63% | 200,326 |
| Dec 22, 2025 | 390.00 | 400.00 | 386.00 | 389.00 | 389.00 | -1.27% | 129,669 |
| Dec 19, 2025 | 389.00 | 397.00 | 385.00 | 394.00 | 394.00 | 0.51% | 84,943 |
| Dec 18, 2025 | 397.00 | 397.00 | 390.00 | 392.00 | 392.00 | -1.51% | 32,891 |
| Dec 17, 2025 | 401.00 | 401.00 | 393.00 | 398.00 | 398.00 | -1.00% | 72,307 |
| Dec 16, 2025 | 396.00 | 405.00 | 389.00 | 402.00 | 402.00 | 1.52% | 108,551 |