Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea · Delayed Price · Currency is KRW 441.00
-1.00 (-0.23%)
Last updated: Oct 1, 2025, 12:00 PM KST
KOSDAQ:035620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 441.00 | 452.00 | 420.00 | 430.00 | 430.00 | -1.60% | 265,218 |
| Oct 2, 2025 | 439.00 | 439.00 | 430.00 | 437.00 | 437.00 | -0.46% | 121,268 |
| Oct 1, 2025 | 448.00 | 448.00 | 437.00 | 439.00 | 439.00 | -0.68% | 51,944 |
| Sep 30, 2025 | 447.00 | 469.00 | 441.00 | 442.00 | 442.00 | -1.12% | 67,038 |
| Sep 29, 2025 | 429.00 | 450.00 | 429.00 | 447.00 | 447.00 | 2.52% | 110,677 |
| Sep 26, 2025 | 431.00 | 447.00 | 427.00 | 436.00 | 436.00 | - | 128,080 |
| Sep 25, 2025 | 445.00 | 449.00 | 431.00 | 436.00 | 436.00 | -2.02% | 115,606 |
| Sep 24, 2025 | 445.00 | 451.00 | 435.00 | 445.00 | 445.00 | - | 163,792 |
| Sep 23, 2025 | 451.00 | 452.00 | 440.00 | 445.00 | 445.00 | - | 123,180 |
| Sep 22, 2025 | 474.00 | 474.00 | 440.00 | 445.00 | 445.00 | -4.51% | 456,822 |
| Sep 19, 2025 | 475.00 | 475.00 | 462.00 | 466.00 | 466.00 | - | 65,438 |
| Sep 18, 2025 | 475.00 | 477.00 | 446.00 | 466.00 | 466.00 | -1.89% | 185,126 |
| Sep 17, 2025 | 484.00 | 484.00 | 469.00 | 475.00 | 475.00 | -0.63% | 70,625 |
| Sep 16, 2025 | 480.00 | 483.00 | 470.00 | 478.00 | 478.00 | -0.42% | 93,724 |
| Sep 15, 2025 | 488.00 | 488.00 | 454.00 | 480.00 | 480.00 | -1.64% | 171,620 |
| Sep 12, 2025 | 484.00 | 488.00 | 483.00 | 488.00 | 488.00 | 0.83% | 67,846 |
| Sep 11, 2025 | 487.00 | 487.00 | 484.00 | 484.00 | 484.00 | -0.82% | 44,066 |
| Sep 10, 2025 | 489.00 | 490.00 | 485.00 | 488.00 | 488.00 | -0.20% | 58,691 |
| Sep 9, 2025 | 488.00 | 490.00 | 481.00 | 489.00 | 489.00 | 0.20% | 48,224 |
| Sep 8, 2025 | 495.00 | 495.00 | 484.00 | 488.00 | 488.00 | -0.41% | 19,943 |
| Sep 5, 2025 | 505.00 | 505.00 | 485.00 | 490.00 | 490.00 | - | 57,756 |
| Sep 4, 2025 | 487.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.41% | 32,826 |
| Sep 3, 2025 | 485.00 | 490.00 | 482.00 | 488.00 | 488.00 | 0.62% | 18,213 |
| Sep 2, 2025 | 485.00 | 487.00 | 482.00 | 485.00 | 485.00 | 0.62% | 22,633 |
| Sep 1, 2025 | 482.00 | 486.00 | 481.00 | 482.00 | 482.00 | -0.62% | 25,697 |
| Aug 29, 2025 | 491.00 | 493.00 | 482.00 | 485.00 | 485.00 | -1.42% | 54,456 |
| Aug 28, 2025 | 485.00 | 492.00 | 480.00 | 492.00 | 492.00 | 1.03% | 135,443 |
| Aug 27, 2025 | 487.00 | 487.00 | 482.00 | 487.00 | 487.00 | - | 89,223 |
| Aug 26, 2025 | 487.00 | 489.00 | 485.00 | 487.00 | 487.00 | -0.20% | 16,277 |
| Aug 25, 2025 | 489.00 | 492.00 | 484.00 | 488.00 | 488.00 | 0.21% | 41,819 |
| Aug 22, 2025 | 488.00 | 497.00 | 482.00 | 487.00 | 487.00 | 0.62% | 166,969 |
| Aug 21, 2025 | 491.00 | 491.00 | 479.00 | 484.00 | 484.00 | -0.62% | 75,199 |
| Aug 20, 2025 | 488.00 | 491.00 | 480.00 | 487.00 | 487.00 | -0.20% | 67,389 |
| Aug 19, 2025 | 489.00 | 493.00 | 480.00 | 488.00 | 488.00 | -0.20% | 123,841 |
| Aug 18, 2025 | 489.00 | 494.00 | 483.00 | 489.00 | 489.00 | - | 99,758 |
| Aug 14, 2025 | 490.00 | 490.00 | 480.00 | 489.00 | 489.00 | -0.61% | 156,825 |
| Aug 13, 2025 | 494.00 | 494.00 | 485.00 | 492.00 | 492.00 | 1.03% | 52,730 |
| Aug 12, 2025 | 493.00 | 495.00 | 483.00 | 487.00 | 487.00 | -1.22% | 265,288 |
| Aug 11, 2025 | 490.00 | 494.00 | 487.00 | 493.00 | 493.00 | 0.61% | 109,096 |
| Aug 8, 2025 | 491.00 | 493.00 | 481.00 | 490.00 | 490.00 | 0.41% | 80,977 |
| Aug 7, 2025 | 484.00 | 488.00 | 480.00 | 488.00 | 488.00 | 0.83% | 62,991 |
| Aug 6, 2025 | 485.00 | 486.00 | 460.00 | 484.00 | 484.00 | 0.21% | 74,676 |
| Aug 5, 2025 | 486.00 | 487.00 | 473.00 | 483.00 | 483.00 | 0.84% | 80,263 |
| Aug 4, 2025 | 475.00 | 486.00 | 470.00 | 479.00 | 479.00 | 0.84% | 113,133 |
| Aug 1, 2025 | 481.00 | 485.00 | 461.00 | 475.00 | 475.00 | -1.25% | 229,330 |
| Jul 31, 2025 | 480.00 | 485.00 | 470.00 | 481.00 | 481.00 | 0.21% | 133,042 |
| Jul 30, 2025 | 493.00 | 493.00 | 460.00 | 480.00 | 480.00 | -1.03% | 182,475 |
| Jul 29, 2025 | 477.00 | 491.00 | 477.00 | 485.00 | 485.00 | 0.62% | 62,798 |
| Jul 28, 2025 | 493.00 | 497.00 | 466.00 | 482.00 | 482.00 | -2.23% | 541,991 |
| Jul 25, 2025 | 491.00 | 497.00 | 486.00 | 493.00 | 493.00 | 0.41% | 156,834 |