Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea · Delayed Price · Currency is KRW 247.00
-6.00 (-2.37%)
At close: Mar 31, 2026
KOSDAQ:035620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 254.00 | 258.00 | 248.00 | 257.00 | 257.00 | 4.05% | 357,882 |
| Mar 31, 2026 | 250.00 | 254.00 | 246.00 | 247.00 | 247.00 | -2.37% | 198,670 |
| Mar 30, 2026 | 251.00 | 253.00 | 244.00 | 253.00 | 253.00 | - | 214,457 |
| Mar 27, 2026 | 253.00 | 300.00 | 245.00 | 253.00 | 253.00 | - | 1,753,601 |
| Mar 26, 2026 | 252.00 | 257.00 | 251.00 | 253.00 | 253.00 | 0.80% | 205,892 |
| Mar 25, 2026 | 245.00 | 251.00 | 245.00 | 251.00 | 251.00 | 2.03% | 190,908 |
| Mar 24, 2026 | 246.00 | 251.00 | 241.00 | 246.00 | 246.00 | - | 235,525 |
| Mar 23, 2026 | 253.00 | 253.00 | 243.00 | 246.00 | 246.00 | -1.60% | 184,532 |
| Mar 20, 2026 | 250.00 | 257.00 | 245.00 | 250.00 | 250.00 | - | 297,174 |
| Mar 19, 2026 | 267.00 | 268.00 | 250.00 | 250.00 | 250.00 | -5.30% | 519,549 |
| Mar 18, 2026 | 253.00 | 305.00 | 251.00 | 264.00 | 264.00 | 6.02% | 4,895,185 |
| Mar 17, 2026 | 241.00 | 255.00 | 241.00 | 249.00 | 249.00 | 3.75% | 518,221 |
| Mar 16, 2026 | 242.00 | 243.00 | 233.00 | 240.00 | 240.00 | -1.23% | 644,240 |
| Mar 13, 2026 | 263.00 | 270.00 | 227.00 | 243.00 | 243.00 | -11.96% | 2,242,885 |
| Mar 12, 2026 | 274.00 | 278.00 | 268.00 | 276.00 | 276.00 | 0.73% | 158,043 |
| Mar 11, 2026 | 271.00 | 283.00 | 265.00 | 274.00 | 274.00 | 1.11% | 562,780 |
| Mar 10, 2026 | 266.00 | 284.00 | 263.00 | 271.00 | 271.00 | 1.12% | 163,913 |
| Mar 9, 2026 | 260.00 | 269.00 | 254.00 | 268.00 | 268.00 | -1.47% | 417,352 |
| Mar 6, 2026 | 274.00 | 277.00 | 268.00 | 272.00 | 272.00 | -0.73% | 135,117 |
| Mar 5, 2026 | 262.00 | 277.00 | 262.00 | 274.00 | 274.00 | 4.58% | 344,443 |
| 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 |