Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea · Delayed Price · Currency is KRW 707.00
+8.00 (1.14%)
At close: Sep 1, 2026
KOSDAQ:035620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 690.00 | 707.00 | 690.00 | 693.00 | 693.00 | -1.98% | 83,271 |
| Sep 1, 2026 | 707.00 | 779.00 | 706.00 | 707.00 | 707.00 | 1.14% | 43,659 |
| Aug 31, 2026 | 667.00 | 725.00 | 667.00 | 699.00 | 699.00 | - | 41,158 |
| Aug 28, 2026 | 709.00 | 713.00 | 698.00 | 699.00 | 699.00 | -1.41% | 51,427 |
| Aug 27, 2026 | 714.00 | 721.00 | 696.00 | 709.00 | 709.00 | -0.84% | 74,747 |
| Aug 26, 2026 | 740.00 | 740.00 | 700.00 | 715.00 | 715.00 | 0.14% | 90,214 |
| Aug 25, 2026 | 715.00 | 731.00 | 706.00 | 714.00 | 714.00 | - | 22,848 |
| Aug 24, 2026 | 726.00 | 740.00 | 714.00 | 714.00 | 714.00 | -1.65% | 54,744 |
| Aug 21, 2026 | 728.00 | 753.00 | 691.00 | 726.00 | 726.00 | -0.27% | 122,081 |
| Aug 20, 2026 | 739.00 | 810.00 | 711.00 | 728.00 | 728.00 | 3.26% | 266,747 |
| Aug 19, 2026 | 712.00 | 712.00 | 677.00 | 705.00 | 705.00 | -0.98% | 73,539 |
| Aug 18, 2026 | 709.00 | 749.00 | 702.00 | 712.00 | 712.00 | 0.42% | 125,797 |
| Aug 14, 2026 | 731.00 | 745.00 | 705.00 | 709.00 | 709.00 | -3.01% | 86,697 |
| Aug 13, 2026 | 804.00 | 804.00 | 719.00 | 731.00 | 731.00 | -9.19% | 259,908 |
| Aug 12, 2026 | 804.00 | 808.00 | 787.00 | 805.00 | 805.00 | -1.23% | 74,230 |
| Aug 11, 2026 | 818.00 | 851.00 | 787.00 | 815.00 | 815.00 | -1.21% | 144,381 |
| Aug 10, 2026 | 784.00 | 840.00 | 772.00 | 825.00 | 825.00 | 5.23% | 217,797 |
| Aug 7, 2026 | 773.00 | 790.00 | 747.00 | 784.00 | 784.00 | 0.51% | 91,493 |
| Aug 6, 2026 | 779.00 | 802.00 | 740.00 | 780.00 | 780.00 | - | 225,920 |
| Aug 5, 2026 | 885.00 | 885.00 | 776.00 | 780.00 | 780.00 | -11.86% | 331,031 |
| Aug 4, 2026 | 837.00 | 885.00 | 791.00 | 885.00 | 885.00 | 5.73% | 147,908 |
| Aug 3, 2026 | 821.00 | 885.00 | 819.00 | 837.00 | 837.00 | 2.45% | 163,427 |
| Jul 31, 2026 | 820.00 | 859.00 | 814.00 | 817.00 | 817.00 | 0.25% | 120,895 |
| Jul 30, 2026 | 809.00 | 899.00 | 771.00 | 815.00 | 815.00 | 0.74% | 463,906 |
| Jul 29, 2026 | 801.00 | 816.00 | 765.00 | 809.00 | 809.00 | 1.00% | 212,450 |
| Jul 28, 2026 | 727.00 | 934.00 | 716.00 | 801.00 | 801.00 | 11.25% | 1,518,872 |
| Jul 27, 2026 | 763.00 | 772.00 | 712.00 | 720.00 | 720.00 | -6.01% | 181,636 |
| Jul 24, 2026 | 725.00 | 910.00 | 719.00 | 766.00 | 766.00 | 8.19% | 1,456,191 |
| Jul 23, 2026 | 776.00 | 779.00 | 700.00 | 708.00 | 708.00 | -1.26% | 270,125 |
| Jul 22, 2026 | 720.00 | 730.00 | 708.00 | 717.00 | 717.00 | 0.99% | 70,487 |
| 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 |