Busan Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	53,800.00	55,300.00	52,700.00	53,300.00	52,946.44	1,269
2024-04-26	53,500.00	53,500.00	52,600.00	53,200.00	52,847.10	352
2024-04-25	52,700.00	53,300.00	52,500.00	53,000.00	52,648.43	630
2024-04-24	52,300.00	53,300.00	52,300.00	52,700.00	52,350.42	623
2024-04-23	53,300.00	53,300.00	52,100.00	52,800.00	52,449.75	518
2024-04-22	52,600.00	53,000.00	51,300.00	52,800.00	52,449.75	362
2024-04-19	53,300.00	53,600.00	51,900.00	52,600.00	52,251.08	918
2024-04-18	52,200.00	53,600.00	52,200.00	53,400.00	53,045.77	920
2024-04-17	52,500.00	53,300.00	52,500.00	52,700.00	52,350.42	839
2024-04-16	53,300.00	53,600.00	52,800.00	53,000.00	52,648.43	1,825
2024-04-15	54,100.00	54,200.00	53,400.00	53,700.00	53,343.78	926
2024-04-12	54,500.00	55,500.00	54,100.00	54,700.00	54,337.15	1,691
2024-04-11	54,900.00	55,200.00	54,200.00	54,500.00	54,138.48	689
2024-04-09	54,600.00	55,300.00	54,400.00	54,800.00	54,436.49	2,283
2024-04-08	55,100.00	55,800.00	53,900.00	55,300.00	54,933.17	4,378
2024-04-05	56,200.00	57,000.00	55,200.00	56,300.00	55,926.53	1,268
2024-04-04	56,500.00	56,800.00	56,300.00	56,500.00	56,125.21	761
2024-04-03	56,900.00	56,900.00	56,100.00	56,500.00	56,125.21	1,741
2024-04-02	57,100.00	57,300.00	56,300.00	57,300.00	56,919.90	2,057
2024-04-01	56,300.00	57,300.00	56,200.00	57,300.00	56,919.90	2,721
2024-03-29	56,700.00	57,200.00	56,400.00	56,600.00	56,224.54	889
2024-03-28	56,700.00	57,400.00	56,500.00	56,600.00	56,224.54	749
2024-03-27	57,400.00	57,400.00	56,600.00	56,700.00	56,323.88	808
2024-03-26	56,500.00	57,400.00	56,500.00	56,600.00	56,224.54	1,001
2024-03-25	58,100.00	58,100.00	54,800.00	57,000.00	56,621.89	1,493
2024-03-22	58,000.00	59,300.00	57,700.00	57,800.00	57,416.58	1,425
2024-03-21	58,900.00	58,900.00	57,700.00	58,400.00	58,012.60	2,748
2024-03-20	57,400.00	60,500.00	57,400.00	59,100.00	58,707.96	1,862
2024-03-19	57,100.00	60,500.00	56,900.00	57,900.00	57,515.92	2,575
2024-03-18	57,900.00	58,100.00	57,400.00	57,600.00	57,217.91	894
2024-03-15	56,900.00	59,100.00	56,900.00	58,000.00	57,615.26	2,124
2024-03-14	56,900.00	58,500.00	56,600.00	57,500.00	57,118.57	1,462
2024-03-13	56,400.00	57,000.00	56,100.00	56,900.00	56,522.55	2,158
2024-03-12	57,000.00	57,800.00	56,200.00	56,400.00	56,025.87	2,318
2024-03-11	56,500.00	58,900.00	56,500.00	57,000.00	56,621.89	2,396
2024-03-08	57,600.00	57,900.00	57,000.00	57,100.00	56,721.23	1,884
2024-03-07	58,200.00	59,000.00	56,600.00	57,600.00	57,217.91	2,297
2024-03-06	58,500.00	59,000.00	58,400.00	58,600.00	58,211.28	737
2024-03-05	57,800.00	59,000.00	57,800.00	58,900.00	58,509.29	3,379
2024-03-04	59,100.00	59,500.00	58,300.00	58,500.00	58,111.94	1,564
2024-02-29	58,400.00	59,700.00	58,400.00	59,000.00	58,608.62	1,033
2024-02-28	59,400.00	59,600.00	57,800.00	59,000.00	58,608.62	1,575
2024-02-27	60,300.00	60,400.00	59,200.00	59,300.00	58,906.63	1,032
2024-02-26	61,300.00	61,300.00	60,200.00	60,200.00	59,800.66	752
2024-02-23	61,400.00	61,400.00	60,500.00	60,800.00	60,396.68	769
2024-02-22	60,400.00	61,400.00	60,400.00	61,000.00	60,595.36	481
2024-02-21	60,500.00	61,200.00	60,300.00	60,900.00	60,496.02	1,335
2024-02-20	60,400.00	60,900.00	60,100.00	60,500.00	60,098.67	743
2024-02-19	61,400.00	61,400.00	60,300.00	60,400.00	59,999.34	1,652
2024-02-16	60,800.00	60,800.00	60,200.00	60,400.00	59,999.34	738
2024-02-15	60,800.00	61,400.00	60,300.00	60,800.00	60,396.68	944
2024-02-14	60,200.00	61,200.00	60,000.00	60,800.00	60,396.68	1,447
2024-02-13	59,600.00	61,700.00	59,600.00	60,500.00	60,098.67	3,085
2024-02-08	59,700.00	59,800.00	59,100.00	59,600.00	59,204.64	1,389
2024-02-07	59,700.00	59,900.00	59,000.00	59,700.00	59,303.98	766
2024-02-06	59,800.00	59,900.00	59,400.00	59,700.00	59,303.98	1,165
2024-02-05	59,600.00	59,900.00	59,000.00	59,800.00	59,403.32	1,431
2024-02-02	59,100.00	59,700.00	59,000.00	59,200.00	58,807.30	615
2024-02-01	59,500.00	59,500.00	58,600.00	59,000.00	58,608.62	1,570
2024-01-31	59,100.00	59,600.00	58,500.00	59,000.00	58,608.62	1,192

← NewerPage 11 of 21 · 1,228 trading daysOlder →

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.