Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 64,200.00 | 68,000.00 | 60,900.00 | 64,400.00 | 63,972.80 | 69,145 |
| 2024-07-24 | 69,300.00 | 69,700.00 | 64,400.00 | 64,400.00 | 63,972.80 | 44,073 |
| 2024-07-23 | 68,900.00 | 72,400.00 | 67,000.00 | 72,000.00 | 71,522.39 | 86,511 |
| 2024-07-22 | 76,800.00 | 84,300.00 | 70,100.00 | 72,400.00 | 71,919.74 | 343,234 |
| 2024-07-19 | 58,900.00 | 76,000.00 | 58,000.00 | 70,800.00 | 70,330.35 | 385,718 |
| 2024-07-18 | 56,300.00 | 60,200.00 | 56,200.00 | 59,000.00 | 58,608.62 | 19,700 |
| 2024-07-17 | 56,200.00 | 58,100.00 | 54,900.00 | 56,200.00 | 55,827.20 | 7,177 |
| 2024-07-16 | 55,000.00 | 58,000.00 | 55,000.00 | 56,000.00 | 55,628.52 | 7,508 |
| 2024-07-15 | 53,300.00 | 59,700.00 | 53,000.00 | 55,000.00 | 54,635.16 | 21,043 |
| 2024-07-12 | 52,300.00 | 52,500.00 | 51,600.00 | 52,200.00 | 51,853.73 | 535 |
| 2024-07-11 | 52,100.00 | 52,700.00 | 52,000.00 | 52,100.00 | 51,754.40 | 568 |
| 2024-07-10 | 52,700.00 | 52,700.00 | 51,700.00 | 52,500.00 | 52,151.74 | 1,798 |
| 2024-07-09 | 52,400.00 | 53,000.00 | 52,000.00 | 52,800.00 | 52,449.75 | 922 |
| 2024-07-08 | 52,100.00 | 53,400.00 | 52,000.00 | 52,600.00 | 52,251.08 | 960 |
| 2024-07-05 | 51,700.00 | 52,400.00 | 51,700.00 | 52,300.00 | 51,953.07 | 1,265 |
| 2024-07-04 | 52,000.00 | 52,500.00 | 51,600.00 | 52,000.00 | 51,655.06 | 1,581 |
| 2024-07-03 | 53,500.00 | 53,600.00 | 52,500.00 | 52,500.00 | 52,151.74 | 496 |
| 2024-07-02 | 53,300.00 | 54,300.00 | 52,800.00 | 53,500.00 | 53,145.11 | 602 |
| 2024-07-01 | 51,800.00 | 54,700.00 | 51,800.00 | 53,400.00 | 53,045.77 | 2,172 |
| 2024-06-28 | 51,700.00 | 52,400.00 | 51,700.00 | 51,800.00 | 51,456.39 | 391 |
| 2024-06-27 | 52,300.00 | 52,500.00 | 51,700.00 | 51,900.00 | 51,555.72 | 412 |
| 2024-06-26 | 52,300.00 | 53,300.00 | 52,000.00 | 52,300.00 | 51,953.07 | 1,161 |
| 2024-06-25 | 53,500.00 | 53,500.00 | 51,800.00 | 52,800.00 | 52,449.75 | 1,766 |
| 2024-06-24 | 53,000.00 | 54,000.00 | 53,000.00 | 53,100.00 | 52,747.76 | 783 |
| 2024-06-21 | 54,000.00 | 54,300.00 | 53,300.00 | 53,300.00 | 52,946.44 | 1,158 |
| 2024-06-20 | 53,600.00 | 54,300.00 | 53,000.00 | 53,700.00 | 53,343.78 | 2,264 |
| 2024-06-19 | 54,800.00 | 55,200.00 | 54,000.00 | 54,000.00 | 53,641.79 | 2,069 |
| 2024-06-18 | 55,500.00 | 56,300.00 | 54,500.00 | 55,300.00 | 54,933.17 | 2,006 |
| 2024-06-17 | 59,700.00 | 59,700.00 | 55,700.00 | 55,700.00 | 55,330.52 | 7,597 |
| 2024-06-14 | 56,100.00 | 56,200.00 | 55,400.00 | 56,000.00 | 55,628.52 | 2,044 |
| 2024-06-13 | 56,800.00 | 56,800.00 | 56,100.00 | 56,200.00 | 55,827.20 | 1,498 |
| 2024-06-12 | 55,500.00 | 57,500.00 | 55,500.00 | 57,000.00 | 56,621.89 | 2,405 |
| 2024-06-11 | 55,300.00 | 56,000.00 | 55,200.00 | 56,000.00 | 55,628.52 | 1,099 |
| 2024-06-10 | 55,900.00 | 57,400.00 | 55,600.00 | 55,900.00 | 55,529.19 | 2,482 |
| 2024-06-07 | 56,500.00 | 59,000.00 | 56,500.00 | 56,600.00 | 56,224.54 | 6,552 |
| 2024-06-05 | 54,900.00 | 62,500.00 | 54,100.00 | 56,200.00 | 55,827.20 | 19,642 |
| 2024-06-04 | 54,800.00 | 55,500.00 | 54,000.00 | 54,900.00 | 54,535.82 | 1,768 |
| 2024-06-03 | 54,100.00 | 55,700.00 | 53,300.00 | 55,400.00 | 55,032.51 | 2,113 |
| 2024-05-31 | 53,700.00 | 54,100.00 | 53,100.00 | 54,100.00 | 53,741.13 | 497 |
| 2024-05-30 | 54,800.00 | 54,800.00 | 53,400.00 | 53,700.00 | 53,343.78 | 1,474 |
| 2024-05-29 | 55,200.00 | 55,900.00 | 54,500.00 | 54,800.00 | 54,436.49 | 1,723 |
| 2024-05-28 | 55,300.00 | 56,200.00 | 55,300.00 | 55,400.00 | 55,032.51 | 929 |
| 2024-05-27 | 56,000.00 | 56,400.00 | 55,400.00 | 55,900.00 | 55,529.19 | 1,530 |
| 2024-05-24 | 56,600.00 | 57,200.00 | 55,700.00 | 56,400.00 | 56,025.87 | 806 |
| 2024-05-23 | 57,900.00 | 57,900.00 | 56,200.00 | 56,500.00 | 56,125.21 | 2,407 |
| 2024-05-22 | 55,800.00 | 60,000.00 | 55,600.00 | 58,000.00 | 57,615.26 | 5,814 |
| 2024-05-21 | 57,300.00 | 59,800.00 | 55,500.00 | 55,500.00 | 55,131.84 | 15,608 |
| 2024-05-20 | 55,000.00 | 58,300.00 | 55,000.00 | 57,900.00 | 57,515.92 | 14,079 |
| 2024-05-17 | 54,900.00 | 55,400.00 | 54,500.00 | 55,400.00 | 55,032.51 | 2,837 |
| 2024-05-16 | 54,500.00 | 55,200.00 | 54,500.00 | 55,100.00 | 54,734.50 | 1,193 |
| 2024-05-14 | 53,600.00 | 54,700.00 | 53,600.00 | 54,400.00 | 54,039.14 | 1,114 |
| 2024-05-13 | 54,400.00 | 54,400.00 | 53,500.00 | 54,200.00 | 53,840.47 | 1,252 |
| 2024-05-10 | 53,900.00 | 54,200.00 | 53,700.00 | 53,900.00 | 53,542.46 | 580 |
| 2024-05-09 | 54,200.00 | 54,200.00 | 53,600.00 | 54,100.00 | 53,741.13 | 691 |
| 2024-05-08 | 54,500.00 | 54,600.00 | 53,600.00 | 54,200.00 | 53,840.47 | 836 |
| 2024-05-07 | 53,100.00 | 54,500.00 | 52,800.00 | 54,500.00 | 54,138.48 | 1,140 |
| 2024-05-03 | 53,700.00 | 54,100.00 | 52,900.00 | 52,900.00 | 52,549.09 | 830 |
| 2024-05-02 | 53,600.00 | 54,000.00 | 53,000.00 | 53,700.00 | 53,343.78 | 857 |
| 2024-04-30 | 54,800.00 | 54,800.00 | 53,600.00 | 54,100.00 | 53,741.13 | 693 |
| 2024-04-29 | 53,800.00 | 55,300.00 | 52,700.00 | 53,300.00 | 52,946.44 | 1,269 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.