Barun Electronics Co., Ltd. (KOSDAQ:064520)
South Korea · Delayed Price · Currency is KRW 1,778.00
+57.00 (3.31%)
At close: Jan 28, 2026
Barun Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,742.00 | 1,774.00 | 1,738.00 | 1,743.00 | 1,743.00 | 0.06% | 15,587 |
| Jan 29, 2026 | 1,779.00 | 1,779.00 | 1,701.00 | 1,742.00 | 1,742.00 | -2.02% | 17,036 |
| Jan 28, 2026 | 1,721.00 | 1,780.00 | 1,713.00 | 1,778.00 | 1,778.00 | 3.31% | 60,838 |
| Jan 27, 2026 | 1,750.00 | 1,770.00 | 1,715.00 | 1,721.00 | 1,721.00 | -1.66% | 15,798 |
| Jan 26, 2026 | 1,686.00 | 1,750.00 | 1,590.00 | 1,750.00 | 1,750.00 | 3.37% | 37,336 |
| Jan 23, 2026 | 1,688.00 | 1,710.00 | 1,688.00 | 1,693.00 | 1,693.00 | -0.53% | 24,224 |
| Jan 22, 2026 | 1,725.00 | 1,725.00 | 1,697.00 | 1,702.00 | 1,702.00 | -1.33% | 19,318 |
| Jan 21, 2026 | 1,717.00 | 1,735.00 | 1,687.00 | 1,725.00 | 1,725.00 | -0.35% | 44,201 |
| Jan 20, 2026 | 1,725.00 | 1,755.00 | 1,705.00 | 1,731.00 | 1,731.00 | 0.35% | 21,618 |
| Jan 19, 2026 | 1,708.00 | 1,755.00 | 1,697.00 | 1,725.00 | 1,725.00 | 1.05% | 29,829 |
| Jan 16, 2026 | 1,653.00 | 1,707.00 | 1,653.00 | 1,707.00 | 1,707.00 | 2.89% | 18,334 |
| Jan 15, 2026 | 1,676.00 | 1,676.00 | 1,650.00 | 1,659.00 | 1,659.00 | -1.48% | 29,787 |
| Jan 14, 2026 | 1,640.00 | 1,685.00 | 1,638.00 | 1,684.00 | 1,684.00 | 2.06% | 18,032 |
| Jan 13, 2026 | 1,674.00 | 1,683.00 | 1,644.00 | 1,650.00 | 1,650.00 | -2.02% | 11,355 |
| Jan 12, 2026 | 1,712.00 | 1,712.00 | 1,651.00 | 1,684.00 | 1,684.00 | -2.04% | 27,542 |
| Jan 9, 2026 | 1,700.00 | 1,719.00 | 1,675.00 | 1,719.00 | 1,719.00 | -0.92% | 22,088 |
| Jan 8, 2026 | 1,742.00 | 1,745.00 | 1,684.00 | 1,735.00 | 1,735.00 | -0.57% | 19,507 |
| Jan 7, 2026 | 1,770.00 | 1,787.00 | 1,745.00 | 1,745.00 | 1,745.00 | -2.35% | 22,760 |
| Jan 6, 2026 | 1,762.00 | 1,830.00 | 1,743.00 | 1,787.00 | 1,787.00 | 0.45% | 17,455 |
| Jan 5, 2026 | 1,776.00 | 1,798.00 | 1,735.00 | 1,779.00 | 1,779.00 | 0.34% | 24,762 |
| Jan 2, 2026 | 1,724.00 | 1,850.00 | 1,706.00 | 1,773.00 | 1,773.00 | 2.84% | 139,844 |
| Dec 30, 2025 | 1,666.00 | 1,745.00 | 1,649.00 | 1,724.00 | 1,724.00 | 2.62% | 71,792 |
| Dec 29, 2025 | 1,662.00 | 1,703.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.08% | 48,145 |
| Dec 26, 2025 | 1,678.00 | 1,678.00 | 1,656.00 | 1,662.00 | 1,662.00 | -0.89% | 25,960 |
| Dec 24, 2025 | 1,670.00 | 1,678.00 | 1,653.00 | 1,677.00 | 1,677.00 | 0.42% | 37,314 |
| Dec 23, 2025 | 1,670.00 | 1,689.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.83% | 24,812 |
| Dec 22, 2025 | 1,662.00 | 1,692.00 | 1,646.00 | 1,684.00 | 1,684.00 | 1.32% | 31,803 |
| Dec 19, 2025 | 1,659.00 | 1,684.00 | 1,640.00 | 1,662.00 | 1,662.00 | - | 55,876 |
| Dec 18, 2025 | 1,650.00 | 1,707.00 | 1,627.00 | 1,662.00 | 1,662.00 | -1.60% | 103,171 |
| Dec 17, 2025 | 1,699.00 | 1,711.00 | 1,680.00 | 1,689.00 | 1,689.00 | -0.59% | 36,714 |
| Dec 16, 2025 | 1,712.00 | 1,713.00 | 1,640.00 | 1,699.00 | 1,699.00 | 0.12% | 70,057 |
| Dec 15, 2025 | 1,686.00 | 1,770.00 | 1,679.00 | 1,697.00 | 1,697.00 | 0.65% | 107,673 |
| Dec 12, 2025 | 1,721.00 | 1,752.00 | 1,678.00 | 1,686.00 | 1,686.00 | -2.03% | 96,898 |
| Dec 11, 2025 | 1,785.00 | 1,861.00 | 1,700.00 | 1,721.00 | 1,721.00 | -3.31% | 208,964 |
| Dec 10, 2025 | 1,741.00 | 1,820.00 | 1,695.00 | 1,780.00 | 1,780.00 | 2.36% | 235,704 |
| Dec 9, 2025 | 1,721.00 | 1,796.00 | 1,677.00 | 1,739.00 | 1,739.00 | 2.17% | 215,630 |
| Dec 8, 2025 | 1,793.00 | 1,793.00 | 1,691.00 | 1,702.00 | 1,702.00 | -5.55% | 149,846 |
| Dec 5, 2025 | 1,898.00 | 1,899.00 | 1,708.00 | 1,802.00 | 1,802.00 | -3.07% | 300,124 |
| Dec 4, 2025 | 1,973.00 | 2,085.00 | 1,785.00 | 1,859.00 | 1,859.00 | -3.93% | 731,219 |
| Dec 3, 2025 | 2,090.00 | 2,380.00 | 1,915.00 | 1,935.00 | 1,935.00 | 0.99% | 4,199,284 |
| Dec 2, 2025 | 1,468.00 | 1,916.00 | 1,468.00 | 1,916.00 | 1,916.00 | 29.99% | 1,272,778 |
| Dec 1, 2025 | 1,480.00 | 1,480.00 | 1,454.00 | 1,474.00 | 1,474.00 | 0.68% | 11,829 |
| Nov 28, 2025 | 1,446.00 | 1,505.00 | 1,440.00 | 1,464.00 | 1,464.00 | 1.53% | 46,009 |
| Nov 27, 2025 | 1,543.00 | 1,550.00 | 1,442.00 | 1,442.00 | 1,442.00 | -6.30% | 81,863 |
| Nov 26, 2025 | 1,595.00 | 1,595.00 | 1,524.00 | 1,539.00 | 1,539.00 | -2.53% | 8,834 |
| Nov 25, 2025 | 1,574.00 | 1,600.00 | 1,546.00 | 1,579.00 | 1,579.00 | 0.13% | 21,205 |
| Nov 24, 2025 | 1,574.00 | 1,602.00 | 1,570.00 | 1,577.00 | 1,577.00 | -0.06% | 14,428 |
| Nov 21, 2025 | 1,580.00 | 1,585.00 | 1,561.00 | 1,578.00 | 1,578.00 | -1.07% | 15,757 |
| Nov 20, 2025 | 1,591.00 | 1,604.00 | 1,572.00 | 1,595.00 | 1,595.00 | 0.25% | 26,598 |
| Nov 19, 2025 | 1,673.00 | 1,673.00 | 1,544.00 | 1,591.00 | 1,591.00 | -4.73% | 116,183 |