Busan Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	71,000.00	72,700.00	71,000.00	71,900.00	71,138.27	2,455
2023-05-04	71,200.00	71,900.00	70,800.00	71,200.00	70,445.69	1,730
2023-05-03	71,700.00	72,200.00	71,200.00	71,300.00	70,544.63	1,405
2023-05-02	70,600.00	72,000.00	70,500.00	71,800.00	71,039.33	2,013
2023-04-28	72,000.00	72,000.00	70,100.00	71,200.00	70,445.69	4,512
2023-04-27	71,300.00	71,400.00	70,100.00	70,500.00	69,753.10	2,892
2023-04-26	71,400.00	74,100.00	71,000.00	71,300.00	70,544.63	2,696
2023-04-25	72,100.00	73,200.00	70,900.00	72,200.00	71,435.09	4,945
2023-04-24	72,200.00	73,600.00	72,100.00	72,300.00	71,534.03	3,190
2023-04-21	73,200.00	73,700.00	72,400.00	73,000.00	72,226.62	3,867
2023-04-20	75,200.00	75,400.00	73,100.00	73,100.00	72,325.56	4,451
2023-04-19	75,200.00	76,400.00	74,700.00	75,000.00	74,205.43	3,844
2023-04-18	76,000.00	76,600.00	75,200.00	75,200.00	74,403.31	5,729
2023-04-17	76,400.00	77,400.00	74,600.00	76,900.00	76,085.30	11,414
2023-04-14	74,500.00	75,200.00	74,000.00	74,500.00	73,710.73	3,658
2023-04-13	73,000.00	74,400.00	72,500.00	74,300.00	73,512.85	2,816
2023-04-12	71,800.00	74,500.00	71,800.00	73,000.00	72,226.62	4,119
2023-04-11	72,100.00	72,900.00	71,200.00	72,700.00	71,929.80	5,126
2023-04-10	73,100.00	73,800.00	71,400.00	71,700.00	70,940.39	5,142
2023-04-07	74,100.00	74,300.00	73,300.00	73,700.00	72,919.20	2,161
2023-04-06	73,200.00	74,500.00	73,200.00	73,400.00	72,622.38	2,985
2023-04-05	73,800.00	74,800.00	73,800.00	73,900.00	73,117.08	1,827
2023-04-04	73,800.00	75,300.00	73,600.00	74,500.00	73,710.73	4,348
2023-04-03	72,100.00	74,900.00	72,100.00	74,200.00	73,413.90	4,781
2023-03-31	73,300.00	74,300.00	72,000.00	74,200.00	73,413.90	4,149
2023-03-30	73,500.00	73,600.00	71,600.00	73,200.00	72,424.50	3,213
2023-03-29	74,500.00	74,500.00	71,000.00	72,300.00	71,534.03	3,042
2023-03-28	72,000.00	74,000.00	70,600.00	73,100.00	72,325.56	4,060
2023-03-27	70,600.00	71,700.00	69,800.00	70,600.00	69,852.04	3,190
2023-03-24	71,300.00	72,100.00	70,100.00	71,400.00	70,643.57	3,837
2023-03-23	71,900.00	72,400.00	70,600.00	71,200.00	70,445.69	5,072
2023-03-22	72,600.00	73,200.00	72,100.00	72,500.00	71,731.92	4,099
2023-03-21	73,500.00	74,300.00	72,100.00	72,600.00	71,830.86	6,028
2023-03-20	71,700.00	75,600.00	71,300.00	73,800.00	73,018.14	7,644
2023-03-17	71,000.00	72,800.00	69,200.00	72,000.00	71,237.21	12,655
2023-03-16	71,300.00	71,900.00	69,100.00	69,800.00	69,060.52	17,742
2023-03-15	68,900.00	82,500.00	68,900.00	72,800.00	72,028.74	141,147
2023-03-14	68,000.00	69,700.00	65,700.00	65,800.00	65,102.90	5,665
2023-03-13	70,300.00	70,300.00	68,400.00	69,100.00	68,367.94	3,133
2023-03-10	70,200.00	71,400.00	69,900.00	70,300.00	69,555.22	4,561
2023-03-09	71,600.00	72,300.00	71,400.00	71,600.00	70,841.45	2,218
2023-03-08	72,900.00	72,900.00	71,500.00	71,600.00	70,841.45	2,566
2023-03-07	72,000.00	73,600.00	70,400.00	73,300.00	72,523.44	3,385
2023-03-06	73,500.00	74,200.00	72,800.00	73,100.00	72,325.56	4,018
2023-03-03	73,600.00	74,500.00	73,100.00	74,300.00	73,512.85	2,087
2023-03-02	72,400.00	74,900.00	72,400.00	73,600.00	72,820.26	2,527
2023-02-28	73,300.00	76,000.00	73,100.00	73,700.00	72,919.20	3,272
2023-02-27	73,800.00	74,500.00	73,000.00	73,800.00	73,018.14	2,780
2023-02-24	73,800.00	75,100.00	73,300.00	73,600.00	72,820.26	3,203
2023-02-23	74,600.00	75,300.00	74,100.00	74,400.00	73,611.79	1,654
2023-02-22	76,700.00	76,700.00	74,400.00	74,900.00	74,106.49	3,112
2023-02-21	74,900.00	77,500.00	74,900.00	77,100.00	76,283.18	3,194
2023-02-20	74,500.00	75,300.00	74,000.00	74,900.00	74,106.49	2,390
2023-02-17	74,000.00	74,600.00	70,000.00	74,500.00	73,710.73	3,990
2023-02-16	75,400.00	76,300.00	75,300.00	75,700.00	74,898.01	2,339
2023-02-15	77,100.00	80,000.00	74,700.00	75,200.00	74,403.31	3,675
2023-02-14	79,100.00	79,100.00	76,500.00	76,900.00	76,085.30	3,537
2023-02-13	77,000.00	78,300.00	76,300.00	77,500.00	76,678.94	3,090
2023-02-10	79,500.00	79,500.00	76,800.00	77,000.00	76,184.24	3,205
2023-02-09	78,800.00	79,700.00	78,400.00	78,800.00	77,965.17	1,508

← NewerPage 15 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.