UK markets closed

Barun Electronics Co., Ltd. (064520.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,515.00-15.00 (-0.42%)
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,560.003,580.003,480.003,515.003,515.0016,605
02 May 20243,485.003,530.003,470.003,530.003,530.0010,062
30 Apr 20243,550.003,565.003,475.003,530.003,530.0012,306
29 Apr 20243,525.003,550.003,475.003,520.003,520.005,897
26 Apr 20243,340.003,495.003,325.003,490.003,490.0036,988
25 Apr 20243,460.003,460.003,335.003,340.003,340.0055,026
24 Apr 20243,545.003,545.003,335.003,465.003,465.0075,289
23 Apr 20243,570.003,570.003,480.003,490.003,490.0015,309
22 Apr 20243,600.003,650.003,480.003,555.003,555.0017,869
19 Apr 20243,605.003,635.003,480.003,600.003,600.0039,798
18 Apr 20243,705.003,730.003,565.003,590.003,590.0054,608
17 Apr 20243,730.003,730.003,655.003,730.003,730.004,294
16 Apr 20243,735.003,765.003,635.003,730.003,730.0024,431
15 Apr 20243,785.003,785.003,665.003,770.003,770.004,743
12 Apr 20243,705.003,795.003,705.003,775.003,775.0018,774
11 Apr 20243,770.003,785.003,695.003,770.003,770.0022,021
09 Apr 20243,805.003,825.003,765.003,770.003,770.0056,673
08 Apr 20243,800.003,820.003,745.003,800.003,800.0022,153
05 Apr 20243,815.003,815.003,690.003,785.003,785.0014,135
04 Apr 20243,735.003,830.003,720.003,775.003,775.0032,368
03 Apr 20243,735.003,755.003,655.003,735.003,735.0042,830
02 Apr 20243,770.003,770.003,670.003,730.003,730.0020,372
01 Apr 20243,715.003,750.003,680.003,725.003,725.0027,730
29 Mar 20243,730.003,730.003,615.003,710.003,710.0043,935
28 Mar 20243,550.003,740.003,545.003,735.003,735.0045,876
27 Mar 20243,570.003,570.003,440.003,505.003,505.0039,584
26 Mar 20243,600.003,600.003,500.003,510.003,510.0016,377
25 Mar 20243,560.003,650.003,500.003,510.003,510.0040,355
22 Mar 20243,700.003,710.003,585.003,600.003,600.0033,812
21 Mar 20243,620.003,735.003,620.003,685.003,685.0026,197
20 Mar 20243,645.003,695.003,550.003,660.003,660.0020,600
19 Mar 20243,730.003,730.003,610.003,630.003,630.0015,314
18 Mar 20243,685.003,730.003,595.003,680.003,680.00123,439
15 Mar 20243,810.003,865.003,670.003,680.003,680.0078,220
14 Mar 20243,835.004,000.003,760.003,880.003,880.0028,015
13 Mar 20243,890.003,905.003,705.003,835.003,835.00142,347
12 Mar 20243,940.003,955.003,795.003,890.003,890.0068,355
11 Mar 20243,800.003,940.003,800.003,940.003,940.0045,443
08 Mar 20243,830.003,850.003,770.003,850.003,850.0030,120
07 Mar 20243,915.003,920.003,785.003,830.003,830.0037,235
06 Mar 20243,845.003,895.003,785.003,890.003,890.0046,674
05 Mar 20243,940.004,000.003,830.003,900.003,900.0066,673
04 Mar 20244,155.004,155.004,000.004,000.004,000.0045,077
29 Feb 20244,240.004,240.004,020.004,155.004,155.0027,865
28 Feb 20244,190.004,335.004,120.004,155.004,155.0054,215
27 Feb 20244,335.004,335.004,120.004,195.004,195.0086,142
26 Feb 20244,195.004,270.004,115.004,175.004,175.0011,505
23 Feb 20244,200.004,260.004,135.004,195.004,195.0023,964
22 Feb 20244,200.004,250.004,150.004,200.004,200.0017,239
21 Feb 20244,140.004,250.004,130.004,190.004,190.008,761
20 Feb 20244,200.004,220.004,135.004,190.004,190.0023,026
19 Feb 20244,200.004,200.004,105.004,195.004,195.0011,793
16 Feb 20244,215.004,215.004,100.004,200.004,200.0024,394
15 Feb 20244,145.004,255.004,115.004,200.004,200.0019,262
14 Feb 20244,220.004,250.004,010.004,200.004,200.0024,151
13 Feb 20244,085.004,220.004,005.004,220.004,220.0024,968
08 Feb 20244,260.004,260.004,075.004,085.004,085.0026,426
07 Feb 20244,250.004,260.003,960.004,260.004,260.0014,808
06 Feb 20244,240.004,440.004,180.004,250.004,250.0049,600
05 Feb 20243,935.004,300.003,850.004,250.004,250.0060,451
02 Feb 20243,925.003,975.003,865.003,900.003,900.0019,627
01 Feb 20243,905.004,000.003,890.003,920.003,920.0068,074
31 Jan 20243,910.004,000.003,890.003,955.003,955.0025,320
30 Jan 20243,885.003,945.003,830.003,940.003,940.0024,274
29 Jan 20244,130.004,140.003,885.003,885.003,885.0068,674
26 Jan 20243,950.004,130.003,920.004,130.004,130.0028,060
25 Jan 20244,020.004,055.003,850.003,970.003,970.0048,524
24 Jan 20244,110.004,180.003,930.004,100.004,100.0064,369
23 Jan 20244,310.004,315.004,030.004,100.004,100.0069,506
22 Jan 20244,425.004,480.004,165.004,315.004,315.0063,330
19 Jan 20244,495.004,495.004,330.004,425.004,425.0029,585
18 Jan 20244,390.004,430.004,335.004,405.004,405.0014,208
17 Jan 20244,425.004,430.004,300.004,420.004,420.0032,173
16 Jan 20244,440.004,440.004,315.004,425.004,425.0035,446
15 Jan 20244,305.004,430.004,275.004,415.004,415.0059,747
12 Jan 20244,200.004,480.004,135.004,300.004,300.00119,083
11 Jan 20244,160.004,200.004,025.004,200.004,200.0053,854
10 Jan 20243,930.004,155.003,800.004,130.004,130.00118,286
09 Jan 20243,790.003,945.003,680.003,940.003,940.0097,933
08 Jan 20243,770.003,830.003,695.003,775.003,775.0032,236
05 Jan 20243,800.003,805.003,680.003,770.003,770.0073,038
04 Jan 20243,735.003,810.003,720.003,770.003,770.0053,003
03 Jan 20243,670.003,770.003,670.003,760.003,760.0025,979
02 Jan 20243,825.003,825.003,690.003,730.003,730.0029,912
28 Dec 20233,800.003,815.003,720.003,785.003,785.0014,841
27 Dec 20233,805.003,810.003,735.003,795.003,795.0016,247
26 Dec 20233,825.003,825.003,635.003,790.003,790.0079,801
22 Dec 20233,770.003,825.003,700.003,765.003,765.0020,941
21 Dec 20233,765.003,780.003,695.003,765.003,765.0020,889
20 Dec 20233,780.003,780.003,715.003,765.003,765.0023,180
19 Dec 20233,705.003,765.003,705.003,765.003,765.0022,275
18 Dec 20233,910.003,910.003,725.003,740.003,740.0082,621
15 Dec 20234,035.004,035.003,740.003,870.003,870.0077,945
14 Dec 20233,890.004,120.003,735.003,830.003,830.0078,325
13 Dec 20233,920.003,995.003,795.003,860.003,860.0052,502
12 Dec 20233,900.003,945.003,800.003,920.003,920.0064,402
11 Dec 20233,925.003,925.003,810.003,900.003,900.0054,677
08 Dec 20233,900.003,900.003,805.003,900.003,900.0040,045
07 Dec 20233,755.003,920.003,715.003,855.003,855.0080,825
06 Dec 20233,760.003,780.003,670.003,760.003,760.0094,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...