Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea flag South Korea · Delayed Price · Currency is KRW
430.00
-13.00 (-2.93%)
At close: Oct 28, 2025

KOSDAQ:035620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025423.00456.00415.00450.00450.006.38%991,288
Oct 29, 2025430.00437.00420.00423.00423.00-1.63%88,672
Oct 28, 2025443.00443.00428.00430.00430.00-2.93%194,231
Oct 27, 2025452.00453.00436.00443.00443.000.45%163,571
Oct 24, 2025450.00460.00437.00441.00441.00-389,397
Oct 23, 2025440.00450.00434.00441.00441.000.92%275,462
Oct 22, 2025442.00446.00428.00437.00437.00-1.13%285,566
Oct 21, 2025445.00445.00433.00442.00442.000.23%238,889
Oct 20, 2025430.00505.00427.00441.00441.004.75%3,485,270
Oct 17, 2025425.00427.00417.00421.00421.00-0.94%72,944
Oct 16, 2025430.00430.00422.00425.00425.00-1.16%46,325
Oct 15, 2025418.00430.00418.00430.00430.002.87%81,318
Oct 14, 2025429.00429.00415.00418.00418.00-2.56%119,261
Oct 13, 2025430.00434.00423.00429.00429.00-0.23%102,680
Oct 10, 2025441.00452.00420.00430.00430.00-1.60%265,218
Oct 2, 2025439.00439.00430.00437.00437.00-0.46%121,268
Oct 1, 2025448.00448.00437.00439.00439.00-0.68%51,944
Sep 30, 2025447.00469.00441.00442.00442.00-1.12%67,038
Sep 29, 2025429.00450.00429.00447.00447.002.52%110,677
Sep 26, 2025431.00447.00427.00436.00436.00-128,080
Sep 25, 2025445.00449.00431.00436.00436.00-2.02%115,606
Sep 24, 2025445.00451.00435.00445.00445.00-163,792
Sep 23, 2025451.00452.00440.00445.00445.00-123,180
Sep 22, 2025474.00474.00440.00445.00445.00-4.51%456,822
Sep 19, 2025475.00475.00462.00466.00466.00-65,438
Sep 18, 2025475.00477.00446.00466.00466.00-1.89%185,126
Sep 17, 2025484.00484.00469.00475.00475.00-0.63%70,625
Sep 16, 2025480.00483.00470.00478.00478.00-0.42%93,724
Sep 15, 2025488.00488.00454.00480.00480.00-1.64%171,620
Sep 12, 2025484.00488.00483.00488.00488.000.83%67,846
Sep 11, 2025487.00487.00484.00484.00484.00-0.82%44,066
Sep 10, 2025489.00490.00485.00488.00488.00-0.20%58,691
Sep 9, 2025488.00490.00481.00489.00489.000.20%48,224
Sep 8, 2025495.00495.00484.00488.00488.00-0.41%19,943
Sep 5, 2025505.00505.00485.00490.00490.00-57,756
Sep 4, 2025487.00490.00486.00490.00490.000.41%32,826
Sep 3, 2025485.00490.00482.00488.00488.000.62%18,213
Sep 2, 2025485.00487.00482.00485.00485.000.62%22,633
Sep 1, 2025482.00486.00481.00482.00482.00-0.62%25,697
Aug 29, 2025491.00493.00482.00485.00485.00-1.42%54,456
Aug 28, 2025485.00492.00480.00492.00492.001.03%135,443
Aug 27, 2025487.00487.00482.00487.00487.00-89,223
Aug 26, 2025487.00489.00485.00487.00487.00-0.20%16,277
Aug 25, 2025489.00492.00484.00488.00488.000.21%41,819
Aug 22, 2025488.00497.00482.00487.00487.000.62%166,969
Aug 21, 2025491.00491.00479.00484.00484.00-0.62%75,199
Aug 20, 2025488.00491.00480.00487.00487.00-0.20%67,389
Aug 19, 2025489.00493.00480.00488.00488.00-0.20%123,841
Aug 18, 2025489.00494.00483.00489.00489.00-99,758
Aug 14, 2025490.00490.00480.00489.00489.00-0.61%156,825