Busan Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	57,400.00	58,500.00	56,900.00	57,300.00	56,692.95	966
2023-10-31	57,900.00	58,200.00	57,200.00	57,200.00	56,594.01	1,104
2023-10-30	56,200.00	58,000.00	56,200.00	57,400.00	56,791.89	826
2023-10-27	57,300.00	58,500.00	57,200.00	57,400.00	56,791.89	1,903
2023-10-26	59,800.00	59,800.00	57,400.00	58,100.00	57,484.47	2,306
2023-10-25	60,600.00	60,600.00	59,500.00	60,100.00	59,463.28	393
2023-10-24	57,200.00	62,900.00	57,200.00	60,000.00	59,364.34	3,710
2023-10-23	58,300.00	59,500.00	58,100.00	58,100.00	57,484.47	2,269
2023-10-20	59,500.00	60,600.00	58,100.00	59,700.00	59,067.52	2,558
2023-10-19	61,700.00	61,700.00	60,000.00	60,000.00	59,364.34	3,340
2023-10-18	62,600.00	62,600.00	61,900.00	62,000.00	61,343.15	1,835
2023-10-17	62,200.00	62,900.00	62,200.00	62,700.00	62,035.74	484
2023-10-16	62,300.00	62,700.00	62,000.00	62,200.00	61,541.04	998
2023-10-13	63,400.00	63,400.00	62,200.00	63,200.00	62,530.44	2,342
2023-10-12	63,800.00	64,200.00	62,200.00	63,400.00	62,728.32	1,506
2023-10-11	62,900.00	63,400.00	62,900.00	62,900.00	62,233.62	1,493
2023-10-10	63,800.00	64,500.00	62,000.00	62,600.00	61,936.80	1,681
2023-10-06	61,800.00	64,100.00	61,800.00	63,400.00	62,728.32	1,779
2023-10-05	64,900.00	65,300.00	63,500.00	63,500.00	62,827.26	2,533
2023-10-04	66,700.00	66,700.00	64,500.00	64,900.00	64,212.43	1,285
2023-09-27	63,600.00	66,500.00	63,600.00	66,500.00	65,795.48	1,231
2023-09-26	65,300.00	66,700.00	64,500.00	64,700.00	64,014.55	2,786
2023-09-25	65,900.00	65,900.00	64,700.00	64,800.00	64,113.49	2,021
2023-09-22	66,100.00	66,800.00	64,500.00	66,200.00	65,498.66	1,912
2023-09-21	67,700.00	68,500.00	66,300.00	66,500.00	65,795.48	2,767
2023-09-20	68,300.00	69,100.00	67,600.00	68,000.00	67,279.59	2,098
2023-09-19	68,000.00	71,400.00	67,800.00	68,900.00	68,170.05	1,989
2023-09-18	68,800.00	70,000.00	68,400.00	68,700.00	67,972.17	3,329
2023-09-15	67,300.00	71,300.00	66,700.00	68,000.00	67,279.59	4,004
2023-09-14	66,700.00	67,200.00	66,400.00	67,200.00	66,488.06	1,439
2023-09-13	67,300.00	67,600.00	66,000.00	66,700.00	65,993.36	2,268
2023-09-12	68,500.00	69,000.00	67,100.00	67,300.00	66,587.01	3,412
2023-09-11	67,200.00	69,000.00	67,200.00	67,600.00	66,883.83	3,149
2023-09-08	66,100.00	71,300.00	66,000.00	67,200.00	66,488.06	4,573
2023-09-07	67,400.00	68,000.00	66,500.00	66,700.00	65,993.36	2,355
2023-09-06	68,000.00	69,100.00	67,400.00	67,800.00	67,081.71	2,515
2023-09-05	68,000.00	68,000.00	67,400.00	67,900.00	67,180.65	1,446
2023-09-04	68,500.00	69,100.00	67,600.00	68,000.00	67,279.59	1,774
2023-09-01	67,900.00	69,200.00	67,200.00	68,500.00	67,774.29	1,791
2023-08-31	68,000.00	69,500.00	67,700.00	67,900.00	67,180.65	3,011
2023-08-30	69,200.00	69,200.00	68,000.00	68,000.00	67,279.59	1,255
2023-08-29	68,100.00	70,000.00	67,900.00	68,100.00	67,378.53	2,427
2023-08-28	67,400.00	68,900.00	67,200.00	68,000.00	67,279.59	2,924
2023-08-25	65,100.00	72,900.00	64,800.00	68,500.00	67,774.29	23,413
2023-08-24	65,500.00	65,700.00	64,600.00	65,200.00	64,509.25	1,725
2023-08-23	65,300.00	65,300.00	64,100.00	64,500.00	63,816.67	1,691
2023-08-22	64,600.00	65,200.00	64,500.00	64,600.00	63,915.61	1,339
2023-08-21	63,100.00	66,600.00	63,100.00	64,500.00	63,816.67	3,040
2023-08-18	64,100.00	65,400.00	64,100.00	64,300.00	63,618.79	3,108
2023-08-17	65,200.00	66,500.00	65,000.00	65,400.00	64,707.13	3,097
2023-08-16	68,700.00	69,200.00	66,700.00	66,800.00	66,092.30	5,296
2023-08-14	69,000.00	69,000.00	67,700.00	68,000.00	67,279.59	2,389
2023-08-11	68,100.00	69,600.00	67,500.00	69,000.00	68,269.00	2,456
2023-08-10	67,900.00	68,800.00	67,200.00	68,100.00	67,378.53	3,255
2023-08-09	67,400.00	68,300.00	67,300.00	67,500.00	66,784.89	1,431
2023-08-08	67,800.00	69,400.00	67,200.00	67,400.00	66,685.95	1,854
2023-08-07	68,800.00	68,900.00	67,600.00	68,600.00	67,873.23	1,221
2023-08-04	68,000.00	69,600.00	67,500.00	68,700.00	67,972.17	1,041
2023-08-03	69,000.00	69,600.00	67,600.00	68,600.00	67,873.23	2,854
2023-08-02	69,500.00	70,700.00	68,600.00	69,100.00	68,367.94	3,152

← NewerPage 13 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.