Skip to main content
Barun Electronics Co., Ltd. (KOSDAQ:064520)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,802.00
-57.00 (-3.07%)
At close: Dec 5, 2025

Barun Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,898.001,899.001,708.001,802.001,802.00-3.07%300,124
Dec 4, 20251,973.002,085.001,785.001,859.001,859.00-3.93%731,219
Dec 3, 20252,090.002,380.001,915.001,935.001,935.000.99%4,199,284
Dec 2, 20251,468.001,916.001,468.001,916.001,916.0029.99%1,272,778
Dec 1, 20251,480.001,480.001,454.001,474.001,474.000.68%11,829
Nov 28, 20251,446.001,505.001,440.001,464.001,464.001.53%46,009
Nov 27, 20251,543.001,550.001,442.001,442.001,442.00-6.30%81,863
Nov 26, 20251,595.001,595.001,524.001,539.001,539.00-2.53%8,834
Nov 25, 20251,574.001,600.001,546.001,579.001,579.000.13%21,205
Nov 24, 20251,574.001,602.001,570.001,577.001,577.00-0.06%14,428
Nov 21, 20251,580.001,585.001,561.001,578.001,578.00-1.07%15,757
Nov 20, 20251,591.001,604.001,572.001,595.001,595.000.25%26,598
Nov 19, 20251,673.001,673.001,544.001,591.001,591.00-4.73%116,183
Nov 18, 20251,678.001,678.001,636.001,670.001,670.00-1.24%10,511
Nov 17, 20251,704.001,708.001,636.001,691.001,691.00-0.53%9,343
Nov 14, 20251,792.001,792.001,650.001,700.001,700.00-1.16%10,691
Nov 13, 20251,708.001,800.001,685.001,720.001,720.000.76%5,946
Nov 12, 20251,715.001,740.001,655.001,707.001,707.00-0.41%4,603
Nov 11, 20251,725.001,725.001,690.001,714.001,714.00-0.06%4,326
Nov 10, 20251,680.001,719.001,654.001,715.001,715.002.08%21,179
Nov 7, 20251,640.001,760.001,638.001,680.001,680.002.31%19,286
Nov 6, 20251,701.001,701.001,611.001,642.001,642.00-1.62%4,152
Nov 5, 20251,700.001,700.001,605.001,669.001,669.00-0.06%26,509
Nov 4, 20251,727.001,727.001,651.001,670.001,670.00-1.18%19,412
Nov 3, 20251,723.001,738.001,690.001,690.001,690.00-1.92%9,873
Oct 31, 20251,763.001,763.001,660.001,723.001,723.00-2.43%29,737
Oct 30, 20251,767.001,767.001,737.001,766.001,766.00-0.11%7,903
Oct 29, 20251,773.001,778.001,724.001,768.001,768.00-0.34%17,948
Oct 28, 20251,775.001,780.001,665.001,774.001,774.00-1.28%21,984
Oct 27, 20251,800.001,800.001,772.001,797.001,797.00-0.17%9,307
Oct 24, 20251,792.001,815.001,790.001,800.001,800.00-0.83%3,667
Oct 23, 20251,827.001,827.001,802.001,815.001,815.00-0.11%626
Oct 22, 20251,825.001,857.001,775.001,817.001,817.000.11%5,193
Oct 21, 20251,830.001,830.001,805.001,815.001,815.00-0.82%25,305
Oct 20, 20251,845.001,845.001,806.001,830.001,830.00-0.81%6,147
Oct 17, 20251,855.001,855.001,835.001,845.001,845.00-0.27%1,276
Oct 16, 20251,875.001,875.001,804.001,850.001,850.00-1.12%11,870
Oct 15, 20251,849.001,875.001,827.001,871.001,871.001.57%14,154
Oct 14, 20251,881.001,899.001,775.001,842.001,842.00-3.05%42,296
Oct 13, 20251,891.001,915.001,888.001,900.001,900.00-2,448
Oct 10, 20251,936.001,936.001,871.001,900.001,900.000.26%10,153
Oct 2, 20251,915.001,929.001,893.001,895.001,895.000.26%4,704
Oct 1, 20251,895.001,901.001,880.001,890.001,890.00-0.26%3,483
Sep 30, 20251,950.001,950.001,870.001,895.001,895.00-2.92%27,060
Sep 29, 20251,975.001,975.001,936.001,952.001,952.00-1.16%7,386
Sep 26, 20251,970.002,010.001,880.001,975.001,975.00-0.95%45,165
Sep 25, 20252,055.002,055.001,975.001,994.001,994.00-1.53%16,351
Sep 24, 20252,050.002,090.002,025.002,025.002,025.00-1.22%4,514
Sep 23, 20252,085.002,085.002,050.002,050.002,050.00-1.44%742
Sep 22, 20252,100.002,100.002,035.002,080.002,080.00-1.42%9,915
Sep 19, 20252,105.002,195.002,020.002,110.002,110.00-0.71%13,666
Sep 18, 20252,100.002,160.002,065.002,125.002,125.002.16%9,819
Sep 17, 20252,085.002,110.002,045.002,080.002,080.00-0.24%5,766
Sep 16, 20252,050.002,100.002,050.002,085.002,085.001.71%7,199
Sep 15, 20252,020.002,060.001,959.002,050.002,050.001.49%38,345
Sep 12, 20252,040.002,040.002,000.002,020.002,020.00-0.98%6,014
Sep 11, 20252,015.002,040.002,015.002,040.002,040.000.49%804
Sep 10, 20252,030.002,030.002,020.002,030.002,030.00-1,537
Sep 9, 20252,010.002,080.002,000.002,030.002,030.001.50%9,405
Sep 8, 20252,055.002,065.002,000.002,000.002,000.00-1.23%6,271
Sep 5, 20252,050.002,050.001,990.002,025.002,025.00-1.22%2,463
Sep 4, 20252,065.002,065.002,010.002,050.002,050.00-0.73%5,084
Sep 3, 20252,085.002,085.002,035.002,065.002,065.00-0.24%7,013
Sep 2, 20252,030.002,075.002,020.002,070.002,070.000.73%3,568
Sep 1, 20252,100.002,100.002,000.002,055.002,055.00-2.14%29,784
Aug 29, 20252,115.002,115.002,055.002,100.002,100.00-0.71%10,823
Aug 28, 20252,085.002,120.002,060.002,115.002,115.000.24%2,641
Aug 27, 20252,115.002,115.002,015.002,110.002,110.00-0.24%20,007
Aug 26, 20252,120.002,120.002,035.002,115.002,115.00-0.24%8,142
Aug 25, 20252,055.002,120.001,997.002,120.002,120.00-0.47%140,633
Aug 22, 20252,145.002,145.002,090.002,130.002,130.00-0.70%3,625
Aug 21, 20252,145.002,155.002,120.002,145.002,145.00-818
Aug 20, 20252,110.002,145.002,060.002,145.002,145.00-0.46%14,865
Aug 19, 20252,175.002,220.002,115.002,155.002,155.00-0.92%2,226
Aug 18, 20252,190.002,285.002,105.002,175.002,175.00-0.68%11,967
Aug 14, 20252,170.002,275.002,130.002,190.002,190.00-8,607
Aug 13, 20252,205.002,205.002,115.002,190.002,190.00-0.45%4,589
Aug 12, 20252,200.002,205.002,055.002,200.002,200.00-29,122
Aug 11, 20252,190.002,200.002,165.002,200.002,200.00-0.23%2,298
Aug 8, 20252,215.002,215.002,145.002,205.002,205.00-0.23%2,457
Aug 7, 20252,215.002,230.002,200.002,210.002,210.00-1.12%3,307
Aug 6, 20252,240.002,255.002,215.002,235.002,235.000.22%3,555
Aug 5, 20252,220.002,285.002,215.002,230.002,230.000.45%4,772
Aug 4, 20252,195.002,250.002,105.002,220.002,220.000.45%23,730
Aug 1, 20252,175.002,215.002,125.002,210.002,210.000.91%5,380
Jul 31, 20252,225.002,240.002,155.002,190.002,190.00-1.57%1,898
Jul 30, 20252,230.002,270.002,170.002,225.002,225.001.83%7,087
Jul 29, 20252,190.002,245.002,185.002,185.002,185.00-0.23%12,893
Jul 28, 20252,200.002,200.002,175.002,190.002,190.00-0.45%691
Jul 25, 20252,220.002,220.002,170.002,200.002,200.00-977
Jul 24, 20252,135.002,200.002,135.002,200.002,200.002.09%1,452
Jul 23, 20252,185.002,200.002,130.002,155.002,155.000.23%982
Jul 22, 20252,130.002,175.002,105.002,150.002,150.000.94%5,119
Jul 21, 20252,125.002,130.002,040.002,130.002,130.000.24%8,705
Jul 18, 20252,170.002,195.002,105.002,125.002,125.00-2.07%14,872
Jul 17, 20252,205.002,240.002,110.002,170.002,170.00-2.03%10,674
Jul 16, 20252,230.002,240.002,155.002,215.002,215.00-0.23%6,106
Jul 15, 20252,200.002,250.002,190.002,220.002,220.000.91%12,989
Jul 14, 20252,225.002,235.002,175.002,200.002,200.000.23%6,767
Jul 11, 20252,300.002,300.002,180.002,195.002,195.00-1.57%5,821