Busan Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	69,500.00	70,700.00	68,600.00	69,100.00	68,367.94	3,152
2023-08-01	70,000.00	70,500.00	69,300.00	69,900.00	69,159.46	2,930
2023-07-31	69,400.00	70,500.00	69,400.00	69,700.00	68,961.58	1,904
2023-07-28	66,500.00	69,800.00	66,500.00	69,300.00	68,565.82	2,368
2023-07-27	65,200.00	68,300.00	64,500.00	67,800.00	67,081.71	5,280
2023-07-26	67,100.00	67,500.00	63,400.00	64,500.00	63,816.67	11,991
2023-07-25	69,900.00	70,000.00	67,300.00	67,600.00	66,883.83	7,184
2023-07-24	71,400.00	72,400.00	68,900.00	70,000.00	69,258.40	8,553
2023-07-21	71,000.00	72,400.00	70,700.00	71,400.00	70,643.57	2,471
2023-07-20	72,600.00	72,700.00	71,400.00	71,900.00	71,138.27	3,988
2023-07-19	71,800.00	73,600.00	71,800.00	72,900.00	72,127.68	3,425
2023-07-18	74,300.00	74,300.00	71,800.00	71,800.00	71,039.33	5,813
2023-07-17	74,500.00	74,500.00	73,500.00	74,300.00	73,512.85	2,120
2023-07-14	74,900.00	74,900.00	73,200.00	74,500.00	73,710.73	3,410
2023-07-13	73,800.00	74,700.00	73,500.00	73,600.00	72,820.26	1,929
2023-07-12	74,500.00	74,700.00	73,500.00	73,500.00	72,721.32	2,531
2023-07-11	74,200.00	74,600.00	72,500.00	73,800.00	73,018.14	2,895
2023-07-10	73,100.00	75,000.00	71,600.00	74,200.00	73,413.90	3,783
2023-07-07	72,400.00	76,000.00	71,500.00	73,100.00	72,325.56	11,616
2023-07-06	75,100.00	75,800.00	71,300.00	71,900.00	71,138.27	9,815
2023-07-05	78,800.00	78,800.00	74,900.00	75,100.00	74,304.37	10,308
2023-07-04	78,300.00	78,400.00	77,200.00	78,200.00	77,371.53	3,543
2023-07-03	78,700.00	79,000.00	77,200.00	77,400.00	76,580.00	4,292
2023-06-30	77,000.00	78,700.00	76,400.00	78,700.00	77,866.23	4,327
2023-06-29	78,900.00	79,500.00	77,100.00	77,500.00	76,678.94	6,784
2023-06-28	79,100.00	80,500.00	79,100.00	79,300.00	78,459.87	4,200
2023-06-27	80,200.00	80,400.00	78,700.00	79,800.00	78,954.58	4,011
2023-06-26	79,600.00	80,800.00	77,800.00	80,200.00	79,350.34	8,019
2023-06-23	77,900.00	81,000.00	76,900.00	79,000.00	78,163.05	7,577
2023-06-22	80,300.00	80,700.00	77,800.00	77,900.00	77,074.71	12,775
2023-06-21	79,700.00	81,500.00	79,000.00	80,200.00	79,350.34	12,508
2023-06-20	78,600.00	82,000.00	78,500.00	80,700.00	79,845.04	41,038
2023-06-19	78,500.00	81,100.00	77,600.00	79,300.00	78,459.87	49,198
2023-06-16	72,800.00	87,400.00	72,800.00	79,300.00	78,459.87	211,295
2023-06-15	72,900.00	73,500.00	72,600.00	72,800.00	72,028.74	1,609
2023-06-14	74,300.00	75,100.00	72,700.00	72,700.00	71,929.80	5,352
2023-06-13	74,700.00	76,300.00	74,200.00	75,400.00	74,601.19	9,869
2023-06-12	75,000.00	75,000.00	73,200.00	74,100.00	73,314.96	2,810
2023-06-09	73,300.00	73,800.00	73,000.00	73,100.00	72,325.56	1,612
2023-06-08	73,200.00	74,100.00	72,900.00	73,000.00	72,226.62	2,370
2023-06-07	72,900.00	74,500.00	72,900.00	73,500.00	72,721.32	4,098
2023-06-05	72,800.00	73,500.00	72,800.00	72,900.00	72,127.68	1,236
2023-06-02	71,700.00	73,800.00	71,700.00	72,700.00	71,929.80	1,798
2023-06-01	71,500.00	72,500.00	71,500.00	71,600.00	70,841.45	2,701
2023-05-31	72,300.00	72,800.00	71,000.00	71,300.00	70,544.63	2,750
2023-05-30	72,200.00	72,900.00	71,500.00	72,300.00	71,534.03	1,646
2023-05-26	73,600.00	73,600.00	72,200.00	72,200.00	71,435.09	2,386
2023-05-25	74,200.00	74,900.00	72,900.00	73,200.00	72,424.50	3,696
2023-05-24	74,700.00	75,700.00	74,700.00	74,700.00	73,908.61	1,847
2023-05-23	74,700.00	76,500.00	74,500.00	75,100.00	74,304.37	4,402
2023-05-22	73,400.00	75,100.00	73,400.00	74,700.00	73,908.61	4,947
2023-05-19	76,700.00	76,700.00	73,100.00	74,300.00	73,512.85	5,359
2023-05-18	72,600.00	73,500.00	72,300.00	72,900.00	72,127.68	3,965
2023-05-17	71,300.00	72,600.00	71,300.00	72,300.00	71,534.03	2,370
2023-05-16	71,300.00	72,300.00	71,300.00	71,500.00	70,742.51	1,301
2023-05-15	71,200.00	72,200.00	71,200.00	71,400.00	70,643.57	1,906
2023-05-12	71,300.00	72,500.00	71,300.00	71,700.00	70,940.39	1,257
2023-05-11	71,100.00	72,600.00	71,100.00	72,100.00	71,336.15	1,842
2023-05-10	71,600.00	71,700.00	71,000.00	71,300.00	70,544.63	1,000
2023-05-09	72,700.00	72,700.00	71,100.00	71,700.00	70,940.39	1,811

← NewerPage 14 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.