Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 79,200.00 | 79,600.00 | 78,700.00 | 79,000.00 | 78,163.05 | 1,065 |
| 2023-02-07 | 78,500.00 | 79,200.00 | 78,100.00 | 79,200.00 | 78,360.93 | 1,539 |
| 2023-02-06 | 78,900.00 | 78,900.00 | 77,700.00 | 78,900.00 | 78,064.11 | 2,241 |
| 2023-02-03 | 79,600.00 | 79,900.00 | 78,900.00 | 78,900.00 | 78,064.11 | 3,615 |
| 2023-02-02 | 80,500.00 | 80,700.00 | 79,500.00 | 79,900.00 | 79,053.52 | 6,315 |
| 2023-02-01 | 78,700.00 | 80,400.00 | 78,000.00 | 80,000.00 | 79,152.46 | 9,055 |
| 2023-01-31 | 76,800.00 | 79,000.00 | 75,500.00 | 78,300.00 | 77,470.47 | 4,826 |
| 2023-01-30 | 77,700.00 | 78,300.00 | 76,800.00 | 76,800.00 | 75,986.36 | 3,712 |
| 2023-01-27 | 78,100.00 | 78,800.00 | 77,600.00 | 78,500.00 | 77,668.35 | 3,631 |
| 2023-01-26 | 76,000.00 | 78,500.00 | 76,000.00 | 78,100.00 | 77,272.59 | 4,290 |
| 2023-01-25 | 75,100.00 | 76,700.00 | 75,100.00 | 76,400.00 | 75,590.60 | 3,273 |
| 2023-01-20 | 75,300.00 | 76,200.00 | 74,900.00 | 75,800.00 | 74,996.95 | 2,332 |
| 2023-01-19 | 74,600.00 | 75,600.00 | 74,200.00 | 75,400.00 | 74,601.19 | 1,879 |
| 2023-01-18 | 74,100.00 | 75,400.00 | 74,000.00 | 75,000.00 | 74,205.43 | 2,368 |
| 2023-01-17 | 77,400.00 | 78,000.00 | 74,700.00 | 74,700.00 | 73,908.61 | 8,481 |
| 2023-01-16 | 78,000.00 | 79,000.00 | 77,100.00 | 77,300.00 | 76,481.06 | 7,825 |
| 2023-01-13 | 77,400.00 | 87,900.00 | 76,800.00 | 78,200.00 | 77,371.53 | 126,145 |
| 2023-01-12 | 77,400.00 | 78,800.00 | 77,000.00 | 77,300.00 | 76,481.06 | 4,063 |
| 2023-01-11 | 76,200.00 | 77,700.00 | 75,900.00 | 77,400.00 | 76,580.00 | 3,437 |
| 2023-01-10 | 76,200.00 | 76,800.00 | 75,600.00 | 76,200.00 | 75,392.72 | 3,380 |
| 2023-01-09 | 75,200.00 | 79,100.00 | 74,000.00 | 76,200.00 | 75,392.72 | 12,699 |
| 2023-01-06 | 73,700.00 | 75,000.00 | 73,100.00 | 74,000.00 | 73,216.02 | 2,814 |
| 2023-01-05 | 72,700.00 | 74,600.00 | 72,400.00 | 74,600.00 | 73,809.67 | 3,053 |
| 2023-01-04 | 68,600.00 | 73,100.00 | 68,600.00 | 72,700.00 | 71,929.80 | 4,017 |
| 2023-01-03 | 69,600.00 | 71,100.00 | 68,000.00 | 69,900.00 | 69,159.46 | 8,649 |
| 2023-01-02 | 71,800.00 | 72,700.00 | 70,000.00 | 70,800.00 | 70,049.93 | 3,258 |
| 2022-12-29 | 74,800.00 | 74,900.00 | 72,100.00 | 72,500.00 | 71,731.92 | 4,749 |
| 2022-12-28 | 73,600.00 | 76,700.00 | 73,600.00 | 74,800.00 | 74,007.55 | 3,195 |
| 2022-12-27 | 74,000.00 | 76,200.00 | 73,000.00 | 74,600.00 | 73,562.32 | 5,425 |
| 2022-12-26 | 75,700.00 | 76,600.00 | 75,300.00 | 75,300.00 | 74,252.58 | 3,553 |
| 2022-12-23 | 79,000.00 | 79,100.00 | 76,600.00 | 76,600.00 | 75,534.50 | 5,643 |
| 2022-12-22 | 79,500.00 | 81,500.00 | 79,200.00 | 79,600.00 | 78,492.77 | 5,279 |
| 2022-12-21 | 80,300.00 | 81,700.00 | 78,500.00 | 80,000.00 | 78,887.20 | 3,815 |
| 2022-12-20 | 80,200.00 | 81,300.00 | 78,100.00 | 78,800.00 | 77,703.89 | 5,267 |
| 2022-12-19 | 80,300.00 | 81,900.00 | 80,200.00 | 80,800.00 | 79,676.07 | 2,589 |
| 2022-12-16 | 80,700.00 | 82,000.00 | 80,000.00 | 81,300.00 | 80,169.12 | 3,573 |
| 2022-12-15 | 83,400.00 | 83,900.00 | 81,700.00 | 82,200.00 | 81,056.60 | 3,932 |
| 2022-12-14 | 83,000.00 | 84,100.00 | 82,700.00 | 83,500.00 | 82,338.52 | 3,879 |
| 2022-12-13 | 82,300.00 | 84,700.00 | 81,400.00 | 83,500.00 | 82,338.52 | 7,534 |
| 2022-12-12 | 81,600.00 | 83,900.00 | 81,000.00 | 83,100.00 | 81,944.08 | 7,383 |
| 2022-12-09 | 82,600.00 | 83,300.00 | 80,700.00 | 83,200.00 | 82,042.69 | 5,708 |
| 2022-12-08 | 86,000.00 | 87,000.00 | 79,000.00 | 82,600.00 | 81,451.04 | 13,343 |
| 2022-12-07 | 85,500.00 | 87,400.00 | 85,300.00 | 85,500.00 | 84,310.70 | 6,137 |
| 2022-12-06 | 86,900.00 | 89,600.00 | 86,300.00 | 86,800.00 | 85,592.61 | 10,740 |
| 2022-12-05 | 86,700.00 | 88,100.00 | 85,600.00 | 87,300.00 | 86,085.66 | 7,462 |
| 2022-12-02 | 90,000.00 | 90,000.00 | 85,800.00 | 86,400.00 | 85,198.18 | 14,479 |
| 2022-12-01 | 87,600.00 | 89,700.00 | 87,600.00 | 89,700.00 | 88,452.28 | 13,339 |
| 2022-11-30 | 87,700.00 | 89,400.00 | 87,100.00 | 87,100.00 | 85,888.44 | 9,052 |
| 2022-11-29 | 88,600.00 | 90,400.00 | 87,400.00 | 88,300.00 | 87,071.75 | 16,746 |
| 2022-11-28 | 92,000.00 | 92,000.00 | 87,400.00 | 87,500.00 | 86,282.88 | 35,856 |
| 2022-11-25 | 92,400.00 | 96,900.00 | 92,300.00 | 93,200.00 | 91,903.59 | 40,021 |
| 2022-11-24 | 92,100.00 | 93,900.00 | 92,100.00 | 92,500.00 | 91,213.33 | 15,299 |
| 2022-11-23 | 92,900.00 | 97,600.00 | 92,700.00 | 92,800.00 | 91,509.15 | 64,772 |
| 2022-11-22 | 94,300.00 | 96,300.00 | 92,100.00 | 93,700.00 | 92,396.64 | 51,637 |
| 2022-11-21 | 97,200.00 | 100,500.00 | 95,000.00 | 95,500.00 | 94,171.60 | 136,367 |
| 2022-11-18 | 105,000.00 | 112,000.00 | 96,200.00 | 96,200.00 | 94,861.86 | 393,318 |
| 2022-11-17 | 78,000.00 | 99,300.00 | 75,900.00 | 99,300.00 | 97,918.74 | 386,983 |
| 2022-11-16 | 80,000.00 | 80,000.00 | 75,800.00 | 76,400.00 | 75,337.28 | 21,125 |
| 2022-11-15 | 68,200.00 | 87,200.00 | 68,200.00 | 79,000.00 | 77,901.11 | 170,940 |
| 2022-11-14 | 67,400.00 | 67,900.00 | 66,000.00 | 67,400.00 | 66,462.47 | 3,033 |
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.