Barunson Entertainment & Arts Corporation (KOSDAQ:035620)
South Korea
· Delayed Price · Currency is KRW 386.00
-6.00 (-1.53%)
At close: Dec 5, 2025
KOSDAQ:035620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 390.00 | 390.00 | 383.00 | 386.00 | 386.00 | -1.53% | 175,902 |
| Dec 4, 2025 | 396.00 | 397.00 | 390.00 | 392.00 | 392.00 | -1.01% | 24,941 |
| Dec 3, 2025 | 394.00 | 396.00 | 387.00 | 396.00 | 396.00 | 0.25% | 67,211 |
| Dec 2, 2025 | 386.00 | 396.00 | 380.00 | 395.00 | 395.00 | 2.33% | 63,924 |
| Dec 1, 2025 | 387.00 | 392.00 | 381.00 | 386.00 | 386.00 | 0.52% | 127,263 |
| Nov 28, 2025 | 373.00 | 393.00 | 373.00 | 384.00 | 384.00 | 3.23% | 223,285 |
| Nov 27, 2025 | 396.00 | 400.00 | 372.00 | 372.00 | 372.00 | -6.06% | 708,170 |
| Nov 26, 2025 | 390.00 | 401.00 | 388.00 | 396.00 | 396.00 | 1.02% | 85,537 |
| Nov 25, 2025 | 398.00 | 405.00 | 389.00 | 392.00 | 392.00 | -1.26% | 63,666 |
| Nov 24, 2025 | 394.00 | 404.00 | 390.00 | 397.00 | 397.00 | -0.25% | 92,270 |
| Nov 21, 2025 | 405.00 | 413.00 | 388.00 | 398.00 | 398.00 | -2.21% | 271,246 |
| Nov 20, 2025 | 408.00 | 409.00 | 398.00 | 407.00 | 407.00 | -0.25% | 118,637 |
| Nov 19, 2025 | 405.00 | 413.00 | 398.00 | 408.00 | 408.00 | -0.24% | 71,876 |
| Nov 18, 2025 | 410.00 | 415.00 | 400.00 | 409.00 | 409.00 | -0.24% | 66,388 |
| Nov 17, 2025 | 424.00 | 427.00 | 396.00 | 410.00 | 410.00 | -0.97% | 259,348 |
| Nov 14, 2025 | 416.00 | 427.00 | 398.00 | 414.00 | 414.00 | 0.73% | 267,887 |
| Nov 13, 2025 | 415.00 | 420.00 | 409.00 | 411.00 | 411.00 | -0.96% | 38,184 |
| Nov 12, 2025 | 416.00 | 428.00 | 407.00 | 415.00 | 415.00 | -0.24% | 114,088 |
| Nov 11, 2025 | 433.00 | 433.00 | 413.00 | 416.00 | 416.00 | -2.58% | 56,165 |
| Nov 10, 2025 | 424.00 | 431.00 | 420.00 | 427.00 | 427.00 | -0.70% | 169,332 |
| Nov 7, 2025 | 426.00 | 433.00 | 415.00 | 430.00 | 430.00 | - | 123,112 |
| Nov 6, 2025 | 417.00 | 430.00 | 413.00 | 430.00 | 430.00 | 3.12% | 134,125 |
| Nov 5, 2025 | 439.00 | 439.00 | 405.00 | 417.00 | 417.00 | 0.48% | 179,032 |
| Nov 4, 2025 | 416.00 | 418.00 | 395.00 | 415.00 | 415.00 | -0.72% | 197,164 |
| Nov 3, 2025 | 440.00 | 441.00 | 418.00 | 418.00 | 418.00 | -2.11% | 241,800 |
| Oct 31, 2025 | 449.00 | 449.00 | 427.00 | 427.00 | 427.00 | -5.11% | 418,927 |
| Oct 30, 2025 | 423.00 | 456.00 | 415.00 | 450.00 | 450.00 | 6.38% | 991,288 |
| Oct 29, 2025 | 430.00 | 437.00 | 420.00 | 423.00 | 423.00 | -1.63% | 88,672 |
| Oct 28, 2025 | 443.00 | 443.00 | 428.00 | 430.00 | 430.00 | -2.93% | 194,231 |
| Oct 27, 2025 | 452.00 | 453.00 | 436.00 | 443.00 | 443.00 | 0.45% | 163,571 |
| Oct 24, 2025 | 450.00 | 460.00 | 437.00 | 441.00 | 441.00 | - | 389,397 |
| Oct 23, 2025 | 440.00 | 450.00 | 434.00 | 441.00 | 441.00 | 0.92% | 275,462 |
| Oct 22, 2025 | 442.00 | 446.00 | 428.00 | 437.00 | 437.00 | -1.13% | 285,566 |
| Oct 21, 2025 | 445.00 | 445.00 | 433.00 | 442.00 | 442.00 | 0.23% | 238,889 |
| Oct 20, 2025 | 430.00 | 505.00 | 427.00 | 441.00 | 441.00 | 4.75% | 3,485,270 |
| Oct 17, 2025 | 425.00 | 427.00 | 417.00 | 421.00 | 421.00 | -0.94% | 72,944 |
| Oct 16, 2025 | 430.00 | 430.00 | 422.00 | 425.00 | 425.00 | -1.16% | 46,325 |
| Oct 15, 2025 | 418.00 | 430.00 | 418.00 | 430.00 | 430.00 | 2.87% | 81,318 |
| Oct 14, 2025 | 429.00 | 429.00 | 415.00 | 418.00 | 418.00 | -2.56% | 119,261 |
| Oct 13, 2025 | 430.00 | 434.00 | 423.00 | 429.00 | 429.00 | -0.23% | 102,680 |
| Oct 10, 2025 | 441.00 | 452.00 | 420.00 | 430.00 | 430.00 | -1.60% | 265,218 |
| Oct 2, 2025 | 439.00 | 439.00 | 430.00 | 437.00 | 437.00 | -0.46% | 121,268 |
| Oct 1, 2025 | 448.00 | 448.00 | 437.00 | 439.00 | 439.00 | -0.68% | 51,944 |
| Sep 30, 2025 | 447.00 | 469.00 | 441.00 | 442.00 | 442.00 | -1.12% | 67,038 |
| Sep 29, 2025 | 429.00 | 450.00 | 429.00 | 447.00 | 447.00 | 2.52% | 110,677 |
| Sep 26, 2025 | 431.00 | 447.00 | 427.00 | 436.00 | 436.00 | - | 128,080 |
| Sep 25, 2025 | 445.00 | 449.00 | 431.00 | 436.00 | 436.00 | -2.02% | 115,606 |
| Sep 24, 2025 | 445.00 | 451.00 | 435.00 | 445.00 | 445.00 | - | 163,792 |
| Sep 23, 2025 | 451.00 | 452.00 | 440.00 | 445.00 | 445.00 | - | 123,180 |
| Sep 22, 2025 | 474.00 | 474.00 | 440.00 | 445.00 | 445.00 | -4.51% | 456,822 |