Skip to main content
logo
Barun Electronics Co., Ltd. (KOSDAQ:064520)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,904.00
+9.00 (0.47%)
Last updated: Oct 10, 2025, 12:11 PM KST

Barun Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,936.001,936.001,871.001,900.001,900.000.26%10,149
Oct 2, 20251,915.001,929.001,893.001,895.001,895.000.26%4,704
Oct 1, 20251,895.001,901.001,880.001,890.001,890.00-0.26%3,483
Sep 30, 20251,950.001,950.001,870.001,895.001,895.00-2.92%27,060
Sep 29, 20251,975.001,975.001,936.001,952.001,952.00-1.16%7,386
Sep 26, 20251,970.002,010.001,880.001,975.001,975.00-0.95%45,165
Sep 25, 20252,055.002,055.001,975.001,994.001,994.00-1.53%16,351
Sep 24, 20252,050.002,090.002,025.002,025.002,025.00-1.22%4,514
Sep 23, 20252,085.002,085.002,050.002,050.002,050.00-1.44%742
Sep 22, 20252,100.002,100.002,035.002,080.002,080.00-1.42%9,915
Sep 19, 20252,105.002,195.002,020.002,110.002,110.00-0.71%13,666
Sep 18, 20252,100.002,160.002,065.002,125.002,125.002.16%9,819
Sep 17, 20252,085.002,110.002,045.002,080.002,080.00-0.24%5,766
Sep 16, 20252,050.002,100.002,050.002,085.002,085.001.71%7,199
Sep 15, 20252,020.002,060.001,959.002,050.002,050.001.49%38,345
Sep 12, 20252,040.002,040.002,000.002,020.002,020.00-0.98%6,014
Sep 11, 20252,015.002,040.002,015.002,040.002,040.000.49%804
Sep 10, 20252,030.002,030.002,020.002,030.002,030.00-1,537
Sep 9, 20252,010.002,080.002,000.002,030.002,030.001.50%9,405
Sep 8, 20252,055.002,065.002,000.002,000.002,000.00-1.23%6,271
Sep 5, 20252,050.002,050.001,990.002,025.002,025.00-1.22%2,463
Sep 4, 20252,065.002,065.002,010.002,050.002,050.00-0.73%5,084
Sep 3, 20252,085.002,085.002,035.002,065.002,065.00-0.24%7,013
Sep 2, 20252,030.002,075.002,020.002,070.002,070.000.73%3,568
Sep 1, 20252,100.002,100.002,000.002,055.002,055.00-2.14%29,784
Aug 29, 20252,115.002,115.002,055.002,100.002,100.00-0.71%10,823
Aug 28, 20252,085.002,120.002,060.002,115.002,115.000.24%2,641
Aug 27, 20252,115.002,115.002,015.002,110.002,110.00-0.24%20,007
Aug 26, 20252,120.002,120.002,035.002,115.002,115.00-0.24%8,142
Aug 25, 20252,055.002,120.001,997.002,120.002,120.00-0.47%140,633
Aug 22, 20252,145.002,145.002,090.002,130.002,130.00-0.70%3,625
Aug 21, 20252,145.002,155.002,120.002,145.002,145.00-818
Aug 20, 20252,110.002,145.002,060.002,145.002,145.00-0.46%14,865
Aug 19, 20252,175.002,220.002,115.002,155.002,155.00-0.92%2,226
Aug 18, 20252,190.002,285.002,105.002,175.002,175.00-0.68%11,967
Aug 14, 20252,170.002,275.002,130.002,190.002,190.00-8,607
Aug 13, 20252,205.002,205.002,115.002,190.002,190.00-0.45%4,589
Aug 12, 20252,200.002,205.002,055.002,200.002,200.00-29,122
Aug 11, 20252,190.002,200.002,165.002,200.002,200.00-0.23%2,298
Aug 8, 20252,215.002,215.002,145.002,205.002,205.00-0.23%2,457
Aug 7, 20252,215.002,230.002,200.002,210.002,210.00-1.12%3,307
Aug 6, 20252,240.002,255.002,215.002,235.002,235.000.22%3,555
Aug 5, 20252,220.002,285.002,215.002,230.002,230.000.45%4,772
Aug 4, 20252,195.002,250.002,105.002,220.002,220.000.45%23,730
Aug 1, 20252,175.002,215.002,125.002,210.002,210.000.91%5,380
Jul 31, 20252,225.002,240.002,155.002,190.002,190.00-1.57%1,898
Jul 30, 20252,230.002,270.002,170.002,225.002,225.001.83%7,087
Jul 29, 20252,190.002,245.002,185.002,185.002,185.00-0.23%12,893
Jul 28, 20252,200.002,200.002,175.002,190.002,190.00-0.45%691
Jul 25, 20252,220.002,220.002,170.002,200.002,200.00-977