Skip to main content
logo
Barun Electronics Co., Ltd. (KOSDAQ:064520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
+5.00 (0.25%)
Last updated: Sep 15, 2025, 1:34 PM KST

Barun Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,040.002,040.002,000.002,020.00--0.98%6,014
Sep 11, 20252,015.002,040.002,015.002,040.00-0.49%804
Sep 10, 20252,030.002,030.002,020.002,030.00--1,537
Sep 9, 20252,010.002,080.002,000.002,030.00-1.50%9,405
Sep 8, 20252,055.002,065.002,000.002,000.00--1.23%6,271
Sep 5, 20252,050.002,050.001,990.002,025.00--1.22%2,463
Sep 4, 20252,065.002,065.002,010.002,050.00--0.73%5,084
Sep 3, 20252,085.002,085.002,035.002,065.00--0.24%7,013
Sep 2, 20252,030.002,075.002,020.002,070.00-0.73%3,568
Sep 1, 20252,100.002,100.002,000.002,055.00--2.14%29,784
Aug 29, 20252,115.002,115.002,055.002,100.00--0.71%10,823
Aug 28, 20252,085.002,120.002,060.002,115.00-0.24%2,641
Aug 27, 20252,115.002,115.002,015.002,110.00--0.24%20,007
Aug 26, 20252,120.002,120.002,035.002,115.00--0.24%8,142
Aug 25, 20252,055.002,120.001,997.002,120.00--0.47%140,633
Aug 22, 20252,145.002,145.002,090.002,130.00--0.70%3,625
Aug 21, 20252,145.002,155.002,120.002,145.00--818
Aug 20, 20252,110.002,145.002,060.002,145.00--0.46%14,865
Aug 19, 20252,175.002,220.002,115.002,155.00--0.92%2,226
Aug 18, 20252,190.002,285.002,105.002,175.00--0.68%11,967
Aug 14, 20252,170.002,275.002,130.002,190.00--8,607
Aug 13, 20252,205.002,205.002,115.002,190.00--0.45%4,589
Aug 12, 20252,200.002,205.002,055.002,200.00--29,122
Aug 11, 20252,190.002,200.002,165.002,200.00--0.23%2,298
Aug 8, 20252,215.002,215.002,145.002,205.00--0.23%2,457
Aug 7, 20252,215.002,230.002,200.002,210.00--1.12%3,307
Aug 6, 20252,240.002,255.002,215.002,235.00-0.22%3,555
Aug 5, 20252,220.002,285.002,215.002,230.00-0.45%4,772
Aug 4, 20252,195.002,250.002,105.002,220.00-0.45%23,730
Aug 1, 20252,175.002,215.002,125.002,210.00-0.91%5,380
Jul 31, 20252,225.002,240.002,155.002,190.00--1.57%1,898
Jul 30, 20252,230.002,270.002,170.002,225.00-1.83%7,087
Jul 29, 20252,190.002,245.002,185.002,185.00--0.23%12,893
Jul 28, 20252,200.002,200.002,175.002,190.00--0.45%691
Jul 25, 20252,220.002,220.002,170.002,200.00--977
Jul 24, 20252,135.002,200.002,135.002,200.00-2.09%1,452
Jul 23, 20252,185.002,200.002,130.002,155.00-0.23%982
Jul 22, 20252,130.002,175.002,105.002,150.00-0.94%5,119
Jul 21, 20252,125.002,130.002,040.002,130.00-0.24%8,705
Jul 18, 20252,170.002,195.002,105.002,125.00--2.07%14,872
Jul 17, 20252,205.002,240.002,110.002,170.00--2.03%10,674
Jul 16, 20252,230.002,240.002,155.002,215.00--0.23%6,106
Jul 15, 20252,200.002,250.002,190.002,220.00-0.91%12,989
Jul 14, 20252,225.002,235.002,175.002,200.00-0.23%6,767
Jul 11, 20252,300.002,300.002,180.002,195.00--1.57%5,821
Jul 10, 20252,300.002,300.002,200.002,230.00--0.45%11,011
Jul 9, 20252,230.002,255.002,190.002,240.00--0.44%7,257
Jul 8, 20252,175.002,290.002,170.002,250.00-1.81%2,918
Jul 7, 20252,210.002,230.002,150.002,210.00--1.12%2,004
Jul 4, 20252,290.002,290.002,130.002,235.00--2.40%19,254