Busan Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	59,600.00	59,600.00	58,400.00	59,200.00	58,807.30	1,124
2024-01-26	58,800.00	59,700.00	58,800.00	59,000.00	58,608.62	1,683
2024-01-25	59,900.00	59,900.00	58,600.00	58,800.00	58,409.95	2,136
2024-01-24	60,700.00	60,700.00	59,800.00	59,900.00	59,502.65	881
2024-01-23	60,500.00	60,800.00	59,500.00	60,700.00	60,297.35	2,424
2024-01-22	60,400.00	60,600.00	60,100.00	60,500.00	60,098.67	750
2024-01-19	59,800.00	61,400.00	59,500.00	60,500.00	60,098.67	975
2024-01-18	60,000.00	60,000.00	59,800.00	60,000.00	59,601.99	864
2024-01-17	61,100.00	61,200.00	59,700.00	60,000.00	59,601.99	1,851
2024-01-16	61,500.00	62,000.00	60,900.00	61,400.00	60,992.70	594
2024-01-15	61,800.00	62,400.00	61,800.00	61,800.00	61,390.05	981
2024-01-12	62,600.00	62,700.00	61,500.00	61,900.00	61,489.39	1,672
2024-01-11	63,100.00	63,100.00	62,500.00	62,600.00	62,184.74	708
2024-01-10	63,300.00	63,300.00	62,700.00	62,700.00	62,284.08	859
2024-01-09	62,900.00	63,100.00	62,500.00	62,800.00	62,383.42	1,680
2024-01-08	63,100.00	63,200.00	62,800.00	62,800.00	62,383.42	1,074
2024-01-05	63,300.00	63,500.00	62,800.00	63,100.00	62,681.43	2,563
2024-01-04	63,700.00	63,700.00	63,200.00	63,300.00	62,880.10	2,225
2024-01-03	63,500.00	63,800.00	63,000.00	63,500.00	63,078.77	1,491
2024-01-02	63,300.00	64,000.00	62,900.00	63,500.00	63,078.77	2,316
2023-12-28	63,600.00	63,600.00	62,200.00	63,400.00	62,979.44	3,212
2023-12-27	62,700.00	68,400.00	62,100.00	64,500.00	64,072.14	7,821
2023-12-26	63,000.00	63,200.00	62,500.00	62,700.00	62,035.74	888
2023-12-22	63,000.00	63,300.00	62,000.00	62,900.00	62,233.62	1,872
2023-12-21	62,900.00	63,300.00	62,500.00	62,700.00	62,035.74	1,236
2023-12-20	63,300.00	63,900.00	62,800.00	62,800.00	62,134.68	1,881
2023-12-19	61,600.00	63,300.00	61,600.00	62,700.00	62,035.74	1,456
2023-12-18	63,200.00	63,200.00	62,700.00	62,800.00	62,134.68	1,310
2023-12-15	62,300.00	63,400.00	62,200.00	62,900.00	62,233.62	1,157
2023-12-14	62,400.00	63,600.00	62,400.00	62,800.00	62,134.68	794
2023-12-13	63,800.00	63,900.00	62,400.00	62,700.00	62,035.74	1,218
2023-12-12	63,200.00	63,900.00	63,200.00	63,500.00	62,827.26	1,157
2023-12-11	63,500.00	64,100.00	63,500.00	63,900.00	63,223.03	756
2023-12-08	63,500.00	64,000.00	63,200.00	63,700.00	63,025.14	1,431
2023-12-07	63,400.00	63,600.00	62,900.00	63,200.00	62,530.44	1,910
2023-12-06	62,700.00	63,800.00	62,300.00	63,400.00	62,728.32	2,794
2023-12-05	63,400.00	63,400.00	62,700.00	63,000.00	62,332.56	2,005
2023-12-04	63,700.00	63,700.00	62,900.00	63,400.00	62,728.32	1,885
2023-12-01	65,400.00	65,400.00	63,600.00	63,600.00	62,926.20	3,022
2023-11-30	64,700.00	65,800.00	64,500.00	64,500.00	63,816.67	2,115
2023-11-29	64,200.00	64,800.00	62,700.00	64,300.00	63,618.79	17,207
2023-11-28	69,400.00	69,400.00	67,100.00	68,900.00	68,170.05	14,260
2023-11-27	68,000.00	69,500.00	67,700.00	69,400.00	68,664.76	12,543
2023-11-24	66,100.00	66,600.00	65,300.00	66,400.00	65,696.54	6,584
2023-11-23	70,000.00	70,400.00	66,000.00	66,200.00	65,498.66	21,312
2023-11-22	64,800.00	65,700.00	63,900.00	65,700.00	65,003.96	7,238
2023-11-21	61,500.00	65,700.00	61,500.00	64,800.00	64,113.49	9,716
2023-11-20	60,900.00	62,700.00	60,200.00	61,600.00	60,947.39	1,801
2023-11-17	60,900.00	61,100.00	60,500.00	60,900.00	60,254.81	958
2023-11-16	60,900.00	61,900.00	60,600.00	61,200.00	60,551.63	1,050
2023-11-15	60,800.00	61,700.00	60,100.00	60,900.00	60,254.81	1,607
2023-11-14	60,400.00	60,400.00	59,400.00	60,300.00	59,661.17	899
2023-11-13	60,400.00	61,000.00	59,400.00	59,400.00	58,770.70	607
2023-11-10	61,000.00	61,000.00	59,800.00	60,300.00	59,661.17	887
2023-11-09	62,000.00	62,000.00	60,500.00	61,000.00	60,353.75	1,107
2023-11-08	60,000.00	61,600.00	60,000.00	60,700.00	60,056.93	1,005
2023-11-07	61,200.00	62,000.00	59,800.00	59,900.00	59,265.40	1,822
2023-11-06	61,300.00	61,300.00	60,300.00	61,200.00	60,551.63	1,141
2023-11-03	60,400.00	61,100.00	59,000.00	60,100.00	59,463.28	1,591
2023-11-02	57,100.00	58,900.00	57,100.00	58,300.00	57,682.35	1,870

← NewerPage 12 of 21 · 1,223 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.