Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea · Delayed Price · Currency is KRW 710.00
-18.00 (-2.47%)
At close: Jul 21, 2026
KOSDAQ:035620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 728.00 | 756.00 | 706.00 | 710.00 | 710.00 | -2.47% | 185,562 |
| Jul 20, 2026 | 796.00 | 809.00 | 703.00 | 728.00 | 728.00 | -8.54% | 277,721 |
| Jul 16, 2026 | 682.00 | 867.00 | 673.00 | 796.00 | 796.00 | 16.20% | 1,396,339 |
| Jul 15, 2026 | 674.00 | 740.00 | 674.00 | 685.00 | 685.00 | 1.48% | 95,065 |
| Jul 14, 2026 | 646.00 | 708.00 | 645.00 | 675.00 | 675.00 | 3.85% | 102,247 |
| Jul 13, 2026 | 707.00 | 708.00 | 650.00 | 650.00 | 650.00 | -5.93% | 91,713 |
| Jul 10, 2026 | 670.00 | 695.00 | 669.00 | 691.00 | 691.00 | 0.29% | 53,837 |
| Jul 9, 2026 | 705.00 | 711.00 | 674.00 | 689.00 | 689.00 | -3.37% | 35,717 |
| Jul 8, 2026 | 709.00 | 735.00 | 706.00 | 713.00 | 713.00 | -1.25% | 58,291 |
| Jul 7, 2026 | 691.00 | 734.00 | 691.00 | 722.00 | 722.00 | 1.40% | 63,194 |
| Jul 6, 2026 | 728.00 | 728.00 | 692.00 | 712.00 | 712.00 | 0.85% | 39,201 |
| Jul 3, 2026 | 714.00 | 717.00 | 689.00 | 706.00 | 706.00 | -1.12% | 49,844 |
| Jul 2, 2026 | 730.00 | 766.00 | 708.00 | 714.00 | 714.00 | -0.28% | 149,340 |
| Jul 1, 2026 | 696.00 | 723.00 | 674.00 | 716.00 | 716.00 | 6.39% | 79,765 |
| Jun 30, 2026 | 698.00 | 718.00 | 667.00 | 673.00 | 673.00 | -3.58% | 102,521 |
| Jun 29, 2026 | 698.00 | 768.00 | 671.00 | 698.00 | 698.00 | - | 218,346 |
| Jun 26, 2026 | 696.00 | 744.00 | 617.00 | 698.00 | 698.00 | -6.43% | 284,388 |
| Jun 25, 2026 | 775.00 | 790.00 | 704.00 | 746.00 | 746.00 | -3.74% | 104,149 |
| Jun 24, 2026 | 755.00 | 834.00 | 755.00 | 775.00 | 775.00 | -5.60% | 66,934 |
| Jun 23, 2026 | 972.00 | 972.00 | 812.00 | 821.00 | 821.00 | -11.34% | 176,432 |
| Jun 22, 2026 | 990.00 | 990.00 | 913.00 | 926.00 | 926.00 | -5.51% | 75,278 |
| Jun 19, 2026 | 1,009.00 | 1,009.00 | 951.00 | 980.00 | 980.00 | -2.87% | 90,086 |
| Jun 18, 2026 | 1,005.00 | 1,009.00 | 956.00 | 1,009.00 | 1,009.00 | 1.71% | 147,500 |
| Jun 17, 2026 | 1,020.00 | 1,020.00 | 981.00 | 992.00 | 992.00 | -2.27% | 54,796 |
| Jun 16, 2026 | 1,030.00 | 1,033.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.68% | 41,625 |
| Jun 15, 2026 | 1,052.00 | 1,052.00 | 995.00 | 1,022.00 | 1,022.00 | -0.87% | 66,394 |
| Jun 12, 2026 | 1,021.00 | 1,075.00 | 1,016.00 | 1,031.00 | 1,031.00 | 0.98% | 102,530 |
| Jun 11, 2026 | 1,020.00 | 1,071.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.85% | 132,290 |
| Jun 10, 2026 | 1,042.00 | 1,080.00 | 1,010.00 | 1,051.00 | 1,051.00 | 0.86% | 60,630 |
| 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 |