Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea · Delayed Price · Currency is KRW 1,042.00
+50.00 (5.04%)
At close: Jun 9, 2026
KOSDAQ:035620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 994.00 | 1,091.00 | 994.00 | 1,042.00 | 1,042.00 | 5.04% | 99,140 |
| Jun 8, 2026 | 1,091.00 | 1,091.00 | 992.00 | 992.00 | 992.00 | -9.16% | 105,487 |
| Jun 5, 2026 | 1,077.00 | 1,172.00 | 1,070.00 | 1,092.00 | 1,092.00 | 0.65% | 96,240 |
| Jun 4, 2026 | 1,079.00 | 1,180.00 | 1,058.00 | 1,085.00 | 1,085.00 | 1.50% | 77,154 |
| Jun 2, 2026 | 1,095.00 | 1,178.00 | 1,033.00 | 1,069.00 | 1,069.00 | -5.23% | 233,003 |
| Jun 1, 2026 | 1,278.00 | 1,279.00 | 1,128.00 | 1,128.00 | 1,128.00 | -11.74% | 199,533 |
| May 29, 2026 | 1,244.00 | 1,339.00 | 1,187.00 | 1,278.00 | 1,278.00 | 6.86% | 394,765 |
| May 28, 2026 | 1,202.00 | 1,252.00 | 1,108.00 | 1,196.00 | 1,196.00 | -5.68% | 452,712 |
| May 27, 2026 | 1,140.00 | 1,305.00 | 1,091.00 | 1,268.00 | 1,268.00 | 11.23% | 1,214,350 |
| May 26, 2026 | 1,098.00 | 1,151.00 | 1,042.00 | 1,140.00 | 1,140.00 | 3.64% | 471,306 |
| May 22, 2026 | 1,018.00 | 1,102.00 | 1,017.00 | 1,100.00 | 1,100.00 | 8.91% | 572,330 |
| May 21, 2026 | 1,042.00 | 1,077.00 | 992.00 | 1,010.00 | 1,010.00 | -1.17% | 838,784 |
| May 20, 2026 | 1,597.00 | 1,620.00 | 1,022.00 | 1,022.00 | 1,022.00 | -23.79% | 7,579,989 |
| May 19, 2026 | 1,155.00 | 1,341.00 | 1,126.00 | 1,341.00 | 1,341.00 | 29.94% | 1,316,115 |
| May 18, 2026 | 1,022.00 | 1,090.00 | 970.00 | 1,032.00 | 1,032.00 | 0.10% | 55,151 |
| May 15, 2026 | 1,031.00 | 1,065.00 | 1,008.00 | 1,031.00 | 1,031.00 | - | 150,262 |
| May 14, 2026 | 952.00 | 1,150.00 | 952.00 | 1,031.00 | 1,031.00 | 8.30% | 1,159,363 |
| May 13, 2026 | 916.00 | 968.00 | 903.00 | 952.00 | 952.00 | 3.93% | 97,355 |
| May 12, 2026 | 916.00 | 990.00 | 909.00 | 916.00 | 916.00 | 0.44% | 94,292 |
| May 11, 2026 | 942.00 | 959.00 | 900.00 | 912.00 | 912.00 | -3.18% | 85,981 |
| May 8, 2026 | 946.00 | 960.00 | 922.00 | 942.00 | 942.00 | 0.21% | 74,566 |
| May 7, 2026 | 950.00 | 969.00 | 917.00 | 940.00 | 940.00 | -1.05% | 178,610 |
| May 6, 2026 | 1,053.00 | 1,068.00 | 950.00 | 950.00 | 950.00 | -2.26% | 342,380 |
| Apr 10, 2026 | 952.00 | 1,056.00 | 948.00 | 972.00 | 972.00 | 2.53% | 293,345 |
| Apr 9, 2026 | 992.00 | 1,000.00 | 948.00 | 948.00 | 948.00 | -4.44% | 88,947 |
| Apr 8, 2026 | 980.00 | 1,000.00 | 976.00 | 992.00 | 992.00 | 1.22% | 44,089 |
| Apr 7, 2026 | 988.00 | 1,016.00 | 968.00 | 980.00 | 980.00 | -1.21% | 46,149 |
| Apr 6, 2026 | 996.00 | 1,004.00 | 972.00 | 992.00 | 992.00 | - | 75,185 |
| Apr 3, 2026 | 1,016.00 | 1,028.00 | 992.00 | 992.00 | 992.00 | -3.13% | 41,138 |
| Apr 2, 2026 | 1,028.00 | 1,040.00 | 980.00 | 1,024.00 | 1,024.00 | -0.39% | 92,637 |
| Apr 1, 2026 | 1,016.00 | 1,032.00 | 992.00 | 1,028.00 | 1,028.00 | 4.05% | 89,497 |
| Mar 31, 2026 | 1,000.00 | 1,016.00 | 984.00 | 988.00 | 988.00 | -2.37% | 49,667 |
| Mar 30, 2026 | 1,004.00 | 1,012.00 | 976.00 | 1,012.00 | 1,012.00 | - | 53,614 |
| Mar 27, 2026 | 1,012.00 | 1,200.00 | 980.00 | 1,012.00 | 1,012.00 | - | 440,787 |
| Mar 26, 2026 | 1,008.00 | 1,028.00 | 1,004.00 | 1,012.00 | 1,012.00 | 0.80% | 51,473 |
| Mar 25, 2026 | 980.00 | 1,004.00 | 980.00 | 1,004.00 | 1,004.00 | 2.03% | 47,732 |
| Mar 24, 2026 | 984.00 | 1,004.00 | 964.00 | 984.00 | 984.00 | - | 59,034 |
| Mar 23, 2026 | 1,012.00 | 1,012.00 | 972.00 | 984.00 | 984.00 | -1.60% | 46,133 |
| Mar 20, 2026 | 1,000.00 | 1,028.00 | 980.00 | 1,000.00 | 1,000.00 | - | 75,567 |
| Mar 19, 2026 | 1,068.00 | 1,072.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.30% | 129,918 |
| Mar 18, 2026 | 1,012.00 | 1,220.00 | 1,004.00 | 1,056.00 | 1,056.00 | 6.02% | 1,224,591 |
| Mar 17, 2026 | 964.00 | 1,020.00 | 964.00 | 996.00 | 996.00 | 3.75% | 133,130 |
| Mar 16, 2026 | 968.00 | 972.00 | 932.00 | 960.00 | 960.00 | -1.23% | 161,060 |
| Mar 13, 2026 | 1,052.00 | 1,080.00 | 908.00 | 972.00 | 972.00 | -11.96% | 560,721 |
| Mar 12, 2026 | 1,096.00 | 1,112.00 | 1,072.00 | 1,104.00 | 1,104.00 | 0.73% | 39,738 |
| Mar 11, 2026 | 1,084.00 | 1,132.00 | 1,060.00 | 1,096.00 | 1,096.00 | 1.11% | 140,730 |
| Mar 10, 2026 | 1,064.00 | 1,136.00 | 1,052.00 | 1,084.00 | 1,084.00 | 1.12% | 40,985 |
| Mar 9, 2026 | 1,040.00 | 1,076.00 | 1,016.00 | 1,072.00 | 1,072.00 | -1.47% | 104,338 |
| Mar 6, 2026 | 1,096.00 | 1,108.00 | 1,072.00 | 1,088.00 | 1,088.00 | -0.73% | 33,866 |
| Mar 5, 2026 | 1,048.00 | 1,108.00 | 1,048.00 | 1,096.00 | 1,096.00 | 4.58% | 86,188 |