Busan Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	66,400.00	66,700.00	65,500.00	66,500.00	65,574.99	3,125
2022-11-10	65,800.00	65,800.00	64,800.00	65,500.00	64,588.90	1,963
2022-11-09	65,300.00	66,400.00	65,300.00	65,800.00	64,884.72	1,580
2022-11-08	63,800.00	65,500.00	63,800.00	65,400.00	64,490.29	3,140
2022-11-07	62,700.00	63,700.00	62,500.00	63,500.00	62,616.72	835
2022-11-04	63,000.00	63,000.00	62,200.00	62,700.00	61,827.84	1,088
2022-11-03	62,000.00	63,400.00	61,600.00	63,300.00	62,419.50	1,169
2022-11-02	63,600.00	64,500.00	62,800.00	63,700.00	62,813.93	1,489
2022-11-01	63,200.00	64,500.00	62,800.00	63,900.00	63,011.15	1,598
2022-10-31	64,200.00	64,200.00	62,500.00	63,200.00	62,320.89	1,974
2022-10-28	64,300.00	64,500.00	62,800.00	63,100.00	62,222.28	1,223
2022-10-27	62,500.00	64,300.00	62,500.00	63,600.00	62,715.33	1,778
2022-10-26	63,100.00	63,500.00	62,100.00	62,500.00	61,630.63	2,415
2022-10-25	64,400.00	66,500.00	60,600.00	62,400.00	61,532.02	8,700
2022-10-24	60,700.00	65,100.00	60,700.00	62,200.00	61,334.80	6,840
2022-10-21	60,400.00	60,900.00	59,700.00	60,000.00	59,165.40	1,446
2022-10-20	61,500.00	62,800.00	60,000.00	60,800.00	59,954.27	2,932
2022-10-19	64,600.00	64,700.00	61,600.00	62,100.00	61,236.19	1,749
2022-10-18	64,700.00	65,800.00	62,800.00	63,900.00	63,011.15	1,837
2022-10-17	60,600.00	64,000.00	60,600.00	62,800.00	61,926.45	2,618
2022-10-14	60,100.00	63,900.00	60,100.00	62,300.00	61,433.41	5,205
2022-10-13	63,800.00	64,500.00	59,100.00	60,000.00	59,165.40	5,311
2022-10-12	64,600.00	65,500.00	63,500.00	64,700.00	63,800.02	1,799
2022-10-11	68,100.00	68,100.00	65,500.00	65,500.00	64,588.90	3,070
2022-10-07	70,100.00	70,600.00	69,100.00	70,200.00	69,223.52	689
2022-10-06	68,600.00	70,500.00	68,600.00	70,100.00	69,124.91	1,057
2022-10-05	70,200.00	70,200.00	68,100.00	68,300.00	67,349.95	2,422
2022-10-04	67,800.00	69,200.00	67,100.00	69,000.00	68,040.21	1,252
2022-09-30	65,800.00	68,500.00	65,200.00	67,800.00	66,856.90	2,686
2022-09-29	70,000.00	70,000.00	67,000.00	67,900.00	66,955.51	3,012
2022-09-28	68,400.00	70,400.00	65,600.00	68,100.00	67,152.73	3,517
2022-09-27	68,200.00	70,500.00	67,800.00	69,700.00	68,730.47	4,794
2022-09-26	73,000.00	75,300.00	69,500.00	69,700.00	68,730.47	4,600
2022-09-23	77,100.00	79,000.00	76,100.00	76,100.00	75,041.45	3,380
2022-09-22	78,200.00	79,000.00	77,100.00	78,200.00	77,112.24	1,357
2022-09-21	79,200.00	80,100.00	78,500.00	78,500.00	77,408.07	1,540
2022-09-20	81,200.00	81,200.00	79,400.00	79,800.00	78,689.98	1,122
2022-09-19	82,000.00	82,600.00	80,000.00	80,000.00	78,887.20	2,085
2022-09-16	82,800.00	83,500.00	81,500.00	82,100.00	80,957.99	1,837
2022-09-15	83,200.00	84,200.00	82,600.00	82,800.00	81,648.25	1,399
2022-09-14	81,700.00	84,000.00	81,700.00	83,200.00	82,042.69	1,373
2022-09-13	84,100.00	84,900.00	83,900.00	84,800.00	83,620.43	1,133
2022-09-08	83,600.00	85,600.00	83,400.00	83,700.00	82,535.73	1,117
2022-09-07	85,200.00	86,300.00	83,300.00	83,900.00	82,732.95	2,553
2022-09-06	85,900.00	86,500.00	85,300.00	86,300.00	85,099.57	746
2022-09-05	86,100.00	87,600.00	85,100.00	85,900.00	84,705.13	2,893
2022-09-02	87,600.00	88,500.00	86,700.00	87,000.00	85,789.83	2,147
2022-09-01	90,000.00	91,400.00	87,200.00	87,600.00	86,381.49	3,754
2022-08-31	88,100.00	90,000.00	87,500.00	90,000.00	88,748.10	2,314
2022-08-30	88,000.00	91,000.00	86,800.00	89,000.00	87,762.01	5,415
2022-08-29	85,800.00	87,400.00	85,700.00	86,000.00	84,803.74	2,276
2022-08-26	90,300.00	90,300.00	87,600.00	88,800.00	87,564.79	1,913
2022-08-25	90,500.00	90,500.00	88,400.00	88,900.00	87,663.40	1,358
2022-08-24	85,700.00	89,100.00	85,700.00	88,700.00	87,466.18	3,752
2022-08-23	85,400.00	88,300.00	85,400.00	85,700.00	84,507.91	3,604
2022-08-22	86,300.00	91,000.00	86,000.00	87,100.00	85,888.44	3,069
2022-08-19	87,800.00	90,500.00	87,800.00	87,800.00	86,578.70	2,243
2022-08-18	88,200.00	88,200.00	87,000.00	87,800.00	86,578.70	1,805
2022-08-17	88,200.00	89,700.00	88,000.00	88,200.00	86,973.14	2,469
2022-08-16	92,100.00	92,200.00	89,700.00	89,700.00	88,452.28	2,964

← NewerPage 17 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.