Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea · Delayed Price · Currency is KRW 1,022.00
-319.00 (-23.79%)
At close: May 20, 2026
KOSDAQ:035620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1,128.00 | 1,140.00 | 1,028.00 | 1,048.00 | 1,048.00 | -8.07% | 181,615 |
| Mar 3, 2026 | 1,116.00 | 1,188.00 | 1,116.00 | 1,140.00 | 1,140.00 | 1.06% | 111,197 |
| Feb 27, 2026 | 1,116.00 | 1,128.00 | 1,088.00 | 1,128.00 | 1,128.00 | - | 84,310 |
| Feb 26, 2026 | 1,136.00 | 1,156.00 | 1,096.00 | 1,128.00 | 1,128.00 | -0.70% | 154,801 |
| Feb 25, 2026 | 1,168.00 | 1,176.00 | 1,108.00 | 1,136.00 | 1,136.00 | -2.07% | 225,915 |
| Feb 24, 2026 | 1,080.00 | 1,344.00 | 1,068.00 | 1,160.00 | 1,160.00 | 7.41% | 1,340,034 |
| Feb 23, 2026 | 1,140.00 | 1,140.00 | 1,048.00 | 1,080.00 | 1,080.00 | -5.26% | 266,658 |
| Feb 20, 2026 | 1,136.00 | 1,160.00 | 1,036.00 | 1,140.00 | 1,140.00 | - | 468,928 |
| Feb 19, 2026 | 1,240.00 | 1,248.00 | 1,120.00 | 1,140.00 | 1,140.00 | -9.52% | 348,436 |
| Feb 13, 2026 | 1,320.00 | 1,336.00 | 1,240.00 | 1,260.00 | 1,260.00 | -4.55% | 245,705 |
| Feb 12, 2026 | 1,312.00 | 1,336.00 | 1,304.00 | 1,320.00 | 1,320.00 | 0.61% | 95,803 |
| Feb 11, 2026 | 1,288.00 | 1,352.00 | 1,288.00 | 1,312.00 | 1,312.00 | 2.18% | 36,729 |