Barun Electronics Co., Ltd. (KOSDAQ:064520)
South Korea · Delayed Price · Currency is KRW 1,817.00
+2.00 (0.11%)
At close: Oct 22, 2025
Barun Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,773.00 | 1,778.00 | 1,724.00 | 1,768.00 | 1,768.00 | -0.34% | 17,948 |
| Oct 28, 2025 | 1,775.00 | 1,780.00 | 1,665.00 | 1,774.00 | 1,774.00 | -1.28% | 21,984 |
| Oct 27, 2025 | 1,800.00 | 1,800.00 | 1,772.00 | 1,797.00 | 1,797.00 | -0.17% | 9,307 |
| Oct 24, 2025 | 1,792.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.83% | 3,667 |
| Oct 23, 2025 | 1,827.00 | 1,827.00 | 1,802.00 | 1,815.00 | 1,815.00 | -0.11% | 626 |
| Oct 22, 2025 | 1,825.00 | 1,857.00 | 1,775.00 | 1,817.00 | 1,817.00 | 0.11% | 5,193 |
| Oct 21, 2025 | 1,830.00 | 1,830.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.82% | 25,305 |
| Oct 20, 2025 | 1,845.00 | 1,845.00 | 1,806.00 | 1,830.00 | 1,830.00 | -0.81% | 6,147 |
| Oct 17, 2025 | 1,855.00 | 1,855.00 | 1,835.00 | 1,845.00 | 1,845.00 | -0.27% | 1,276 |
| Oct 16, 2025 | 1,875.00 | 1,875.00 | 1,804.00 | 1,850.00 | 1,850.00 | -1.12% | 11,870 |
| Oct 15, 2025 | 1,849.00 | 1,875.00 | 1,827.00 | 1,871.00 | 1,871.00 | 1.57% | 14,154 |
| Oct 14, 2025 | 1,881.00 | 1,899.00 | 1,775.00 | 1,842.00 | 1,842.00 | -3.05% | 42,296 |
| Oct 13, 2025 | 1,891.00 | 1,915.00 | 1,888.00 | 1,900.00 | 1,900.00 | - | 2,448 |
| Oct 10, 2025 | 1,936.00 | 1,936.00 | 1,871.00 | 1,900.00 | 1,900.00 | 0.26% | 10,153 |
| Oct 2, 2025 | 1,915.00 | 1,929.00 | 1,893.00 | 1,895.00 | 1,895.00 | 0.26% | 4,704 |
| Oct 1, 2025 | 1,895.00 | 1,901.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.26% | 3,483 |
| Sep 30, 2025 | 1,950.00 | 1,950.00 | 1,870.00 | 1,895.00 | 1,895.00 | -2.92% | 27,060 |
| Sep 29, 2025 | 1,975.00 | 1,975.00 | 1,936.00 | 1,952.00 | 1,952.00 | -1.16% | 7,386 |
| Sep 26, 2025 | 1,970.00 | 2,010.00 | 1,880.00 | 1,975.00 | 1,975.00 | -0.95% | 45,165 |
| Sep 25, 2025 | 2,055.00 | 2,055.00 | 1,975.00 | 1,994.00 | 1,994.00 | -1.53% | 16,351 |
| Sep 24, 2025 | 2,050.00 | 2,090.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.22% | 4,514 |
| Sep 23, 2025 | 2,085.00 | 2,085.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.44% | 742 |
| Sep 22, 2025 | 2,100.00 | 2,100.00 | 2,035.00 | 2,080.00 | 2,080.00 | -1.42% | 9,915 |
| Sep 19, 2025 | 2,105.00 | 2,195.00 | 2,020.00 | 2,110.00 | 2,110.00 | -0.71% | 13,666 |
| Sep 18, 2025 | 2,100.00 | 2,160.00 | 2,065.00 | 2,125.00 | 2,125.00 | 2.16% | 9,819 |
| Sep 17, 2025 | 2,085.00 | 2,110.00 | 2,045.00 | 2,080.00 | 2,080.00 | -0.24% | 5,766 |
| Sep 16, 2025 | 2,050.00 | 2,100.00 | 2,050.00 | 2,085.00 | 2,085.00 | 1.71% | 7,199 |
| Sep 15, 2025 | 2,020.00 | 2,060.00 | 1,959.00 | 2,050.00 | 2,050.00 | 1.49% | 38,345 |
| Sep 12, 2025 | 2,040.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.98% | 6,014 |
| Sep 11, 2025 | 2,015.00 | 2,040.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.49% | 804 |
| Sep 10, 2025 | 2,030.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | - | 1,537 |
| Sep 9, 2025 | 2,010.00 | 2,080.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 9,405 |
| Sep 8, 2025 | 2,055.00 | 2,065.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.23% | 6,271 |
| Sep 5, 2025 | 2,050.00 | 2,050.00 | 1,990.00 | 2,025.00 | 2,025.00 | -1.22% | 2,463 |
| Sep 4, 2025 | 2,065.00 | 2,065.00 | 2,010.00 | 2,050.00 | 2,050.00 | -0.73% | 5,084 |
| Sep 3, 2025 | 2,085.00 | 2,085.00 | 2,035.00 | 2,065.00 | 2,065.00 | -0.24% | 7,013 |
| Sep 2, 2025 | 2,030.00 | 2,075.00 | 2,020.00 | 2,070.00 | 2,070.00 | 0.73% | 3,568 |
| Sep 1, 2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,055.00 | 2,055.00 | -2.14% | 29,784 |
| Aug 29, 2025 | 2,115.00 | 2,115.00 | 2,055.00 | 2,100.00 | 2,100.00 | -0.71% | 10,823 |
| Aug 28, 2025 | 2,085.00 | 2,120.00 | 2,060.00 | 2,115.00 | 2,115.00 | 0.24% | 2,641 |
| Aug 27, 2025 | 2,115.00 | 2,115.00 | 2,015.00 | 2,110.00 | 2,110.00 | -0.24% | 20,007 |
| Aug 26, 2025 | 2,120.00 | 2,120.00 | 2,035.00 | 2,115.00 | 2,115.00 | -0.24% | 8,142 |
| Aug 25, 2025 | 2,055.00 | 2,120.00 | 1,997.00 | 2,120.00 | 2,120.00 | -0.47% | 140,633 |
| Aug 22, 2025 | 2,145.00 | 2,145.00 | 2,090.00 | 2,130.00 | 2,130.00 | -0.70% | 3,625 |
| Aug 21, 2025 | 2,145.00 | 2,155.00 | 2,120.00 | 2,145.00 | 2,145.00 | - | 818 |
| Aug 20, 2025 | 2,110.00 | 2,145.00 | 2,060.00 | 2,145.00 | 2,145.00 | -0.46% | 14,865 |
| Aug 19, 2025 | 2,175.00 | 2,220.00 | 2,115.00 | 2,155.00 | 2,155.00 | -0.92% | 2,226 |
| Aug 18, 2025 | 2,190.00 | 2,285.00 | 2,105.00 | 2,175.00 | 2,175.00 | -0.68% | 11,967 |
| Aug 14, 2025 | 2,170.00 | 2,275.00 | 2,130.00 | 2,190.00 | 2,190.00 | - | 8,607 |
| Aug 13, 2025 | 2,205.00 | 2,205.00 | 2,115.00 | 2,190.00 | 2,190.00 | -0.45% | 4,589 |