Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 91,700.00 | 91,700.00 | 89,600.00 | 91,500.00 | 90,227.24 | 5,543 |
| 2022-08-11 | 88,500.00 | 90,200.00 | 88,400.00 | 89,300.00 | 88,057.84 | 3,162 |
| 2022-08-10 | 87,200.00 | 88,900.00 | 87,200.00 | 88,000.00 | 86,775.92 | 1,534 |
| 2022-08-09 | 88,000.00 | 88,200.00 | 87,200.00 | 87,900.00 | 86,677.31 | 1,852 |
| 2022-08-08 | 88,200.00 | 88,200.00 | 87,100.00 | 87,400.00 | 86,184.27 | 1,626 |
| 2022-08-05 | 89,800.00 | 89,800.00 | 87,400.00 | 88,600.00 | 87,367.58 | 2,008 |
| 2022-08-04 | 88,600.00 | 93,800.00 | 88,100.00 | 88,400.00 | 87,170.36 | 14,771 |
| 2022-08-03 | 86,000.00 | 88,900.00 | 85,500.00 | 87,800.00 | 86,578.70 | 2,468 |
| 2022-08-02 | 87,100.00 | 88,100.00 | 85,700.00 | 86,000.00 | 84,803.74 | 3,881 |
| 2022-08-01 | 88,600.00 | 88,700.00 | 86,900.00 | 87,500.00 | 86,282.88 | 1,505 |
| 2022-07-29 | 87,900.00 | 88,700.00 | 87,500.00 | 88,200.00 | 86,973.14 | 1,519 |
| 2022-07-28 | 87,300.00 | 88,000.00 | 87,000.00 | 87,600.00 | 86,381.49 | 1,934 |
| 2022-07-27 | 87,300.00 | 87,900.00 | 86,200.00 | 87,000.00 | 85,789.83 | 1,680 |
| 2022-07-26 | 88,000.00 | 88,700.00 | 87,000.00 | 87,200.00 | 85,987.05 | 2,654 |
| 2022-07-25 | 87,100.00 | 88,000.00 | 86,000.00 | 87,900.00 | 86,677.31 | 3,098 |
| 2022-07-22 | 86,100.00 | 89,500.00 | 85,500.00 | 87,700.00 | 86,480.09 | 9,094 |
| 2022-07-21 | 86,400.00 | 87,000.00 | 86,000.00 | 86,500.00 | 85,296.79 | 958 |
| 2022-07-20 | 87,500.00 | 87,500.00 | 85,800.00 | 86,900.00 | 85,691.22 | 2,868 |
| 2022-07-19 | 84,100.00 | 87,300.00 | 83,000.00 | 86,600.00 | 85,395.40 | 4,397 |
| 2022-07-18 | 83,500.00 | 86,000.00 | 82,900.00 | 84,100.00 | 82,930.17 | 3,419 |
| 2022-07-15 | 82,600.00 | 83,200.00 | 80,800.00 | 83,000.00 | 81,845.47 | 3,441 |
| 2022-07-14 | 82,500.00 | 85,400.00 | 82,500.00 | 83,100.00 | 81,944.08 | 1,777 |
| 2022-07-13 | 82,200.00 | 88,800.00 | 81,800.00 | 84,300.00 | 83,127.39 | 5,845 |
| 2022-07-12 | 86,100.00 | 86,100.00 | 82,400.00 | 82,400.00 | 81,253.82 | 4,780 |
| 2022-07-11 | 88,000.00 | 90,300.00 | 86,000.00 | 86,100.00 | 84,902.35 | 11,054 |
| 2022-07-08 | 86,100.00 | 94,700.00 | 85,200.00 | 86,600.00 | 85,395.40 | 38,648 |
| 2022-07-07 | 77,100.00 | 90,200.00 | 77,100.00 | 82,600.00 | 81,451.04 | 24,089 |
| 2022-07-06 | 77,700.00 | 78,000.00 | 76,800.00 | 77,100.00 | 76,027.54 | 1,644 |
| 2022-07-05 | 75,500.00 | 78,900.00 | 75,500.00 | 78,600.00 | 77,506.68 | 1,249 |
| 2022-07-04 | 77,400.00 | 80,500.00 | 74,800.00 | 76,200.00 | 75,140.06 | 2,235 |
| 2022-07-01 | 80,000.00 | 80,200.00 | 77,500.00 | 77,800.00 | 76,717.80 | 2,334 |
| 2022-06-30 | 80,200.00 | 80,200.00 | 78,500.00 | 78,700.00 | 77,605.28 | 2,333 |
| 2022-06-29 | 77,600.00 | 81,000.00 | 77,400.00 | 80,200.00 | 79,084.42 | 2,121 |
| 2022-06-28 | 77,900.00 | 81,000.00 | 77,900.00 | 80,000.00 | 78,887.20 | 3,922 |
| 2022-06-27 | 73,100.00 | 78,600.00 | 73,100.00 | 77,900.00 | 76,816.41 | 4,758 |
| 2022-06-24 | 69,700.00 | 73,800.00 | 69,700.00 | 73,500.00 | 72,477.62 | 7,078 |
| 2022-06-23 | 75,400.00 | 78,000.00 | 71,100.00 | 71,100.00 | 70,111.00 | 9,413 |
| 2022-06-22 | 80,500.00 | 81,300.00 | 76,000.00 | 76,000.00 | 74,942.84 | 3,762 |
| 2022-06-21 | 78,600.00 | 80,500.00 | 78,500.00 | 80,200.00 | 79,084.42 | 2,404 |
| 2022-06-20 | 84,000.00 | 84,900.00 | 77,900.00 | 79,500.00 | 78,394.16 | 6,436 |
| 2022-06-17 | 81,100.00 | 84,400.00 | 80,200.00 | 83,500.00 | 82,338.52 | 3,676 |
| 2022-06-16 | 85,400.00 | 89,000.00 | 83,600.00 | 83,600.00 | 82,437.13 | 4,061 |
| 2022-06-15 | 87,300.00 | 89,000.00 | 83,100.00 | 84,500.00 | 83,324.61 | 5,903 |
| 2022-06-14 | 87,000.00 | 90,800.00 | 87,000.00 | 89,500.00 | 88,255.06 | 3,878 |
| 2022-06-13 | 94,500.00 | 94,500.00 | 90,500.00 | 91,500.00 | 90,227.24 | 3,414 |
| 2022-06-10 | 96,100.00 | 97,000.00 | 93,500.00 | 95,100.00 | 93,777.16 | 4,912 |
| 2022-06-09 | 98,000.00 | 99,100.00 | 97,000.00 | 97,300.00 | 95,946.56 | 3,318 |
| 2022-06-08 | 100,500.00 | 100,500.00 | 98,000.00 | 98,600.00 | 97,228.48 | 3,073 |
| 2022-06-07 | 100,000.00 | 100,500.00 | 99,100.00 | 99,200.00 | 97,820.13 | 1,593 |
| 2022-06-03 | 100,000.00 | 101,000.00 | 99,500.00 | 100,500.00 | 99,102.05 | 2,146 |
| 2022-06-02 | 100,500.00 | 100,500.00 | 99,400.00 | 100,000.00 | 98,609.00 | 807 |
| 2022-05-31 | 99,800.00 | 101,000.00 | 98,900.00 | 100,500.00 | 99,102.05 | 2,757 |
| 2022-05-30 | 100,000.00 | 101,000.00 | 99,600.00 | 100,000.00 | 98,609.00 | 2,064 |
| 2022-05-27 | 99,400.00 | 100,500.00 | 99,400.00 | 99,700.00 | 98,313.18 | 1,817 |
| 2022-05-26 | 100,500.00 | 101,000.00 | 99,000.00 | 99,300.00 | 97,918.74 | 1,761 |
| 2022-05-25 | 100,000.00 | 101,000.00 | 98,200.00 | 99,800.00 | 98,411.78 | 4,128 |
| 2022-05-24 | 99,600.00 | 100,500.00 | 99,200.00 | 99,500.00 | 98,115.96 | 3,225 |
| 2022-05-23 | 101,500.00 | 102,000.00 | 100,000.00 | 100,000.00 | 98,609.00 | 2,659 |
| 2022-05-20 | 100,500.00 | 103,500.00 | 99,700.00 | 101,500.00 | 100,088.14 | 2,918 |
| 2022-05-19 | 99,800.00 | 101,000.00 | 98,000.00 | 100,500.00 | 99,102.05 | 4,304 |
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.