Barunson Entertainment & Arts Corp. 035620
KRX · South Korea · Consumer Services
KRW 608.00-99.00 (-14.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 608.00 | -14.00% | KRW 732.00 | KRW 732.00 | KRW 608.00 | 286.87K |
| 2026-10-01 | KRW 707.00 | -4.07% | KRW 700.00 | KRW 762.00 | KRW 700.00 | 85.72K |
| 2026-09-30 | KRW 737.00 | -0.41% | KRW 768.00 | KRW 768.00 | KRW 725.00 | 114.84K |
| 2026-09-29 | KRW 740.00 | -0.40% | KRW 744.00 | KRW 766.00 | KRW 709.00 | 188.90K |
| 2026-09-28 | KRW 743.00 | +6.14% | KRW 653.00 | KRW 755.00 | KRW 653.00 | 213.96K |
| 2026-09-23 | KRW 700.00 | +5.42% | KRW 699.00 | KRW 700.00 | KRW 622.00 | 226.71K |
| 2026-09-22 | KRW 664.00 | +4.40% | KRW 640.00 | KRW 679.00 | KRW 627.00 | 169.65K |
| 2026-09-21 | KRW 636.00 | -1.40% | KRW 645.00 | KRW 660.00 | KRW 620.00 | 60.14K |
| 2026-09-18 | KRW 645.00 | +5.39% | KRW 616.00 | KRW 654.00 | KRW 604.00 | 155.50K |
| 2026-09-17 | KRW 612.00 | +2.51% | KRW 607.00 | KRW 637.00 | KRW 555.00 | 256.07K |
| 2026-09-16 | KRW 597.00 | -3.24% | KRW 670.00 | KRW 678.00 | KRW 597.00 | 193.92K |
| 2026-09-15 | KRW 617.00 | -8.32% | KRW 685.00 | KRW 685.00 | KRW 609.00 | 171.42K |
| 2026-09-14 | KRW 673.00 | -3.86% | KRW 720.00 | KRW 720.00 | KRW 649.00 | 99.56K |
| 2026-09-11 | KRW 700.00 | -1.96% | KRW 684.00 | KRW 714.00 | KRW 684.00 | 77.58K |
| 2026-09-10 | KRW 714.00 | +3.03% | KRW 762.00 | KRW 792.00 | KRW 710.00 | 328.93K |
| 2026-09-09 | KRW 693.00 | +0.14% | KRW 695.00 | KRW 695.00 | KRW 660.00 | 47.71K |
| 2026-09-08 | KRW 692.00 | +1.32% | KRW 700.00 | KRW 700.00 | KRW 684.00 | 26.84K |
| 2026-09-07 | KRW 683.00 | -0.29% | KRW 684.00 | KRW 705.00 | KRW 677.00 | 105.04K |
| 2026-09-04 | KRW 685.00 | +1.03% | KRW 680.00 | KRW 741.00 | KRW 678.00 | 38.81K |
| 2026-09-03 | KRW 678.00 | -2.16% | KRW 674.00 | KRW 748.00 | KRW 674.00 | 41.63K |
| 2026-09-02 | KRW 693.00 | -1.98% | KRW 690.00 | KRW 707.00 | KRW 690.00 | 83.27K |
| 2026-09-01 | KRW 707.00 | +1.14% | KRW 707.00 | KRW 779.00 | KRW 706.00 | 43.66K |
| 2026-08-31 | KRW 699.00 | 0.00% | KRW 667.00 | KRW 725.00 | KRW 667.00 | 41.16K |
| 2026-08-28 | KRW 699.00 | -1.41% | KRW 709.00 | KRW 713.00 | KRW 698.00 | 51.43K |
| 2026-08-27 | KRW 709.00 | -0.84% | KRW 714.00 | KRW 721.00 | KRW 696.00 | 74.75K |
| 2026-08-26 | KRW 715.00 | +0.14% | KRW 740.00 | KRW 740.00 | KRW 700.00 | 90.21K |
| 2026-08-25 | KRW 714.00 | 0.00% | KRW 715.00 | KRW 731.00 | KRW 706.00 | 22.85K |
| 2026-08-24 | KRW 714.00 | -1.65% | KRW 726.00 | KRW 740.00 | KRW 714.00 | 54.74K |
| 2026-08-21 | KRW 726.00 | -0.27% | KRW 728.00 | KRW 753.00 | KRW 691.00 | 122.08K |
| 2026-08-20 | KRW 728.00 | +3.26% | KRW 739.00 | KRW 810.00 | KRW 711.00 | 266.75K |
| 2026-08-19 | KRW 705.00 | -0.98% | KRW 712.00 | KRW 712.00 | KRW 677.00 | 73.60K |
| 2026-08-18 | KRW 712.00 | +0.42% | KRW 709.00 | KRW 749.00 | KRW 702.00 | 125.80K |
| 2026-08-14 | KRW 709.00 | -3.01% | KRW 731.00 | KRW 745.00 | KRW 705.00 | 86.79K |
| 2026-08-13 | KRW 731.00 | -9.19% | KRW 804.00 | KRW 804.00 | KRW 719.00 | 260.24K |
| 2026-08-12 | KRW 805.00 | -1.23% | KRW 804.00 | KRW 808.00 | KRW 787.00 | 74.23K |
| 2026-08-11 | KRW 815.00 | -1.21% | KRW 818.00 | KRW 851.00 | KRW 787.00 | 144.38K |
| 2026-08-10 | KRW 825.00 | +5.23% | KRW 784.00 | KRW 840.00 | KRW 772.00 | 217.80K |
| 2026-08-07 | KRW 784.00 | +0.51% | KRW 773.00 | KRW 790.00 | KRW 747.00 | 91.99K |
| 2026-08-06 | KRW 780.00 | 0.00% | KRW 779.00 | KRW 802.00 | KRW 740.00 | 225.92K |
| 2026-08-05 | KRW 780.00 | -11.86% | KRW 885.00 | KRW 885.00 | KRW 776.00 | 331.03K |
| 2026-08-04 | KRW 885.00 | +5.73% | KRW 837.00 | KRW 885.00 | KRW 791.00 | 147.91K |
| 2026-08-03 | KRW 837.00 | +2.45% | KRW 821.00 | KRW 885.00 | KRW 819.00 | 163.43K |
| 2026-07-31 | KRW 817.00 | +0.25% | KRW 820.00 | KRW 859.00 | KRW 814.00 | 120.90K |
| 2026-07-30 | KRW 815.00 | +0.74% | KRW 809.00 | KRW 899.00 | KRW 771.00 | 464.08K |
| 2026-07-29 | KRW 809.00 | +1.00% | KRW 801.00 | KRW 816.00 | KRW 765.00 | 212.45K |
| 2026-07-28 | KRW 801.00 | +11.25% | KRW 727.00 | KRW 934.00 | KRW 716.00 | 1.52M |
| 2026-07-27 | KRW 720.00 | -6.01% | KRW 763.00 | KRW 772.00 | KRW 712.00 | 181.64K |
| 2026-07-24 | KRW 766.00 | +8.19% | KRW 725.00 | KRW 910.00 | KRW 719.00 | 1.46M |
| 2026-07-23 | KRW 708.00 | -1.26% | KRW 776.00 | KRW 779.00 | KRW 700.00 | 270.18K |
| 2026-07-22 | KRW 717.00 | +0.99% | KRW 720.00 | KRW 730.00 | KRW 708.00 | 71.14K |
| 2026-07-21 | KRW 710.00 | -2.47% | KRW 728.00 | KRW 756.00 | KRW 706.00 | 185.56K |
| 2026-07-20 | KRW 728.00 | -8.54% | KRW 796.00 | KRW 809.00 | KRW 703.00 | 278.84K |
| 2026-07-16 | KRW 796.00 | +16.20% | KRW 682.00 | KRW 867.00 | KRW 673.00 | 1.40M |
| 2026-07-15 | KRW 685.00 | +1.48% | KRW 674.00 | KRW 740.00 | KRW 674.00 | 95.07K |
| 2026-07-14 | KRW 675.00 | +3.85% | KRW 646.00 | KRW 708.00 | KRW 645.00 | 102.25K |
| 2026-07-13 | KRW 650.00 | -5.93% | KRW 707.00 | KRW 708.00 | KRW 650.00 | 91.72K |
| 2026-07-10 | KRW 691.00 | +0.29% | KRW 670.00 | KRW 695.00 | KRW 669.00 | 53.84K |
| 2026-07-09 | KRW 689.00 | -3.37% | KRW 705.00 | KRW 711.00 | KRW 674.00 | 35.72K |
| 2026-07-08 | KRW 713.00 | -1.25% | KRW 709.00 | KRW 735.00 | KRW 706.00 | 58.29K |
| 2026-07-07 | KRW 722.00 | +1.40% | KRW 691.00 | KRW 734.00 | KRW 691.00 | 63.19K |
| 2026-07-06 | KRW 712.00 | +0.85% | KRW 728.00 | KRW 728.00 | KRW 692.00 | 39.20K |
| 2026-07-03 | KRW 706.00 | -1.12% | KRW 714.00 | KRW 717.00 | KRW 689.00 | 49.84K |
| 2026-07-02 | KRW 714.00 | -0.28% | KRW 730.00 | KRW 766.00 | KRW 708.00 | 149.34K |
| 2026-07-01 | KRW 716.00 | +6.39% | KRW 696.00 | KRW 723.00 | KRW 674.00 | 79.77K |
| 2026-06-30 | KRW 673.00 | -3.58% | KRW 698.00 | KRW 718.00 | KRW 667.00 | 102.52K |
| 2026-06-29 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 768.00 | KRW 671.00 | 218.36K |
| 2026-06-26 | KRW 698.00 | -6.43% | KRW 696.00 | KRW 744.00 | KRW 617.00 | 284.39K |
| 2026-06-25 | KRW 746.00 | -3.74% | KRW 775.00 | KRW 790.00 | KRW 704.00 | 106.38K |
| 2026-06-24 | KRW 775.00 | -5.60% | KRW 755.00 | KRW 834.00 | KRW 755.00 | 66.95K |
| 2026-06-23 | KRW 821.00 | -11.34% | KRW 972.00 | KRW 972.00 | KRW 812.00 | 176.53K |
| 2026-06-22 | KRW 926.00 | -5.51% | KRW 990.00 | KRW 990.00 | KRW 913.00 | 75.28K |
| 2026-06-19 | KRW 980.00 | -2.87% | KRW 1,009.00 | KRW 1,009.00 | KRW 951.00 | 90.09K |
| 2026-06-18 | KRW 1,009.00 | +1.71% | KRW 1,005.00 | KRW 1,009.00 | KRW 956.00 | 147.69K |
| 2026-06-17 | KRW 992.00 | -2.27% | KRW 1,020.00 | KRW 1,020.00 | KRW 981.00 | 54.80K |
| 2026-06-16 | KRW 1,015.00 | -0.68% | KRW 1,030.00 | KRW 1,033.00 | KRW 1,009.00 | 41.63K |
| 2026-06-15 | KRW 1,022.00 | -0.87% | KRW 1,052.00 | KRW 1,052.00 | KRW 995.00 | 66.39K |
| 2026-06-12 | KRW 1,031.00 | +0.98% | KRW 1,021.00 | KRW 1,075.00 | KRW 1,016.00 | 102.53K |
| 2026-06-11 | KRW 1,021.00 | -2.85% | KRW 1,020.00 | KRW 1,071.00 | KRW 1,020.00 | 132.72K |
| 2026-06-10 | KRW 1,051.00 | +0.86% | KRW 1,042.00 | KRW 1,080.00 | KRW 1,010.00 | 5 |
| 2026-06-09 | KRW 1,042.00 | +5.04% | KRW 994.00 | KRW 1,091.00 | KRW 994.00 | 99.17K |
| 2026-06-08 | KRW 992.00 | -9.16% | KRW 1,091.00 | KRW 1,091.00 | KRW 992.00 | 105.74K |
| 2026-06-05 | KRW 1,092.00 | +0.65% | KRW 1,077.00 | KRW 1,172.00 | KRW 1,070.00 | 96.24K |
| 2026-06-04 | KRW 1,085.00 | +1.50% | KRW 1,079.00 | KRW 1,180.00 | KRW 1,058.00 | 77.15K |
| 2026-06-02 | KRW 1,069.00 | -5.23% | KRW 1,095.00 | KRW 1,178.00 | KRW 1,033.00 | 233.00K |
| 2026-06-01 | KRW 1,128.00 | -11.74% | KRW 1,278.00 | KRW 1,279.00 | KRW 1,128.00 | 199.53K |
| 2026-05-29 | KRW 1,278.00 | +6.86% | KRW 1,244.00 | KRW 1,339.00 | KRW 1,187.00 | 395.17K |
| 2026-05-28 | KRW 1,196.00 | -5.68% | KRW 1,202.00 | KRW 1,252.00 | KRW 1,108.00 | 453.87K |
| 2026-05-27 | KRW 1,268.00 | +11.23% | KRW 1,140.00 | KRW 1,305.00 | KRW 1,091.00 | 1.22M |
| 2026-05-26 | KRW 1,140.00 | +3.64% | KRW 1,098.00 | KRW 1,151.00 | KRW 1,042.00 | 471.31K |
| 2026-05-22 | KRW 1,100.00 | +8.91% | KRW 1,018.00 | KRW 1,102.00 | KRW 1,017.00 | 578.23K |