Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 104,000.00 | 104,000.00 | 100,500.00 | 101,500.00 | 100,088.14 | 3,730 |
| 2022-05-17 | 105,000.00 | 105,000.00 | 102,500.00 | 103,000.00 | 101,567.27 | 2,813 |
| 2022-05-16 | 104,000.00 | 105,500.00 | 102,500.00 | 105,000.00 | 103,539.45 | 2,706 |
| 2022-05-13 | 101,000.00 | 105,000.00 | 101,000.00 | 104,500.00 | 103,046.41 | 3,487 |
| 2022-05-12 | 103,000.00 | 106,000.00 | 100,500.00 | 101,000.00 | 99,595.09 | 4,971 |
| 2022-05-11 | 102,000.00 | 105,500.00 | 102,000.00 | 105,500.00 | 104,032.50 | 2,285 |
| 2022-05-10 | 102,500.00 | 104,500.00 | 99,900.00 | 103,000.00 | 101,567.27 | 6,944 |
| 2022-05-09 | 109,500.00 | 110,000.00 | 104,000.00 | 104,500.00 | 103,046.41 | 9,216 |
| 2022-05-06 | 113,000.00 | 114,000.00 | 109,500.00 | 110,500.00 | 108,962.95 | 8,271 |
| 2022-05-04 | 115,500.00 | 115,500.00 | 112,000.00 | 113,500.00 | 111,921.22 | 8,375 |
| 2022-05-03 | 117,500.00 | 118,000.00 | 114,500.00 | 115,500.00 | 113,893.40 | 8,280 |
| 2022-05-02 | 114,500.00 | 117,500.00 | 114,000.00 | 117,000.00 | 115,372.53 | 8,450 |
| 2022-04-29 | 116,500.00 | 120,000.00 | 114,000.00 | 115,000.00 | 113,400.35 | 23,160 |
| 2022-04-28 | 127,000.00 | 127,500.00 | 115,000.00 | 117,000.00 | 115,372.53 | 55,602 |
| 2022-04-27 | 116,000.00 | 123,000.00 | 115,000.00 | 115,500.00 | 113,893.40 | 69,812 |
| 2022-04-26 | 106,000.00 | 127,500.00 | 105,000.00 | 119,000.00 | 117,344.71 | 151,255 |
| 2022-04-25 | 105,500.00 | 106,500.00 | 103,500.00 | 105,000.00 | 103,539.45 | 7,501 |
| 2022-04-22 | 108,000.00 | 109,000.00 | 107,000.00 | 108,000.00 | 106,497.72 | 3,493 |
| 2022-04-21 | 108,000.00 | 110,000.00 | 108,000.00 | 108,500.00 | 106,990.77 | 4,815 |
| 2022-04-20 | 111,000.00 | 111,000.00 | 105,500.00 | 107,500.00 | 106,004.68 | 7,268 |
| 2022-04-19 | 109,000.00 | 110,500.00 | 108,000.00 | 109,000.00 | 107,483.81 | 3,885 |
| 2022-04-18 | 109,500.00 | 112,000.00 | 108,500.00 | 110,000.00 | 108,469.90 | 8,375 |
| 2022-04-15 | 105,000.00 | 109,000.00 | 103,000.00 | 108,500.00 | 106,990.77 | 9,818 |
| 2022-04-14 | 102,500.00 | 105,500.00 | 102,000.00 | 105,500.00 | 104,032.50 | 3,305 |
| 2022-04-13 | 102,500.00 | 104,000.00 | 102,000.00 | 103,000.00 | 101,567.27 | 4,344 |
| 2022-04-12 | 104,000.00 | 106,500.00 | 102,000.00 | 103,500.00 | 102,060.32 | 4,413 |
| 2022-04-11 | 104,000.00 | 107,500.00 | 102,500.00 | 103,500.00 | 102,060.32 | 6,867 |
| 2022-04-08 | 102,000.00 | 104,500.00 | 101,500.00 | 103,500.00 | 102,060.32 | 3,677 |
| 2022-04-07 | 105,500.00 | 106,500.00 | 102,000.00 | 102,000.00 | 100,581.18 | 9,036 |
| 2022-04-06 | 110,000.00 | 110,500.00 | 106,000.00 | 107,500.00 | 106,004.68 | 8,091 |
| 2022-04-05 | 110,000.00 | 114,000.00 | 109,500.00 | 110,000.00 | 108,469.90 | 6,949 |
| 2022-04-04 | 107,500.00 | 110,500.00 | 106,500.00 | 109,000.00 | 107,483.81 | 6,749 |
| 2022-04-01 | 112,500.00 | 113,000.00 | 109,000.00 | 109,000.00 | 107,483.81 | 8,787 |
| 2022-03-31 | 112,500.00 | 115,000.00 | 109,500.00 | 112,500.00 | 110,935.13 | 8,086 |
| 2022-03-30 | 111,000.00 | 112,500.00 | 108,500.00 | 112,500.00 | 110,935.13 | 10,404 |
| 2022-03-29 | 109,000.00 | 116,500.00 | 106,000.00 | 110,500.00 | 108,962.95 | 22,152 |
| 2022-03-28 | 109,000.00 | 112,000.00 | 108,000.00 | 108,000.00 | 106,497.72 | 15,746 |
| 2022-03-25 | 111,000.00 | 121,000.00 | 105,000.00 | 109,000.00 | 107,483.81 | 56,643 |
| 2022-03-24 | 109,000.00 | 111,500.00 | 105,500.00 | 110,000.00 | 108,469.90 | 31,411 |
| 2022-03-23 | 93,700.00 | 108,500.00 | 93,700.00 | 108,500.00 | 106,990.77 | 65,361 |
| 2022-03-22 | 92,800.00 | 93,800.00 | 92,800.00 | 93,200.00 | 91,903.59 | 2,277 |
| 2022-03-21 | 91,600.00 | 93,600.00 | 91,200.00 | 92,800.00 | 91,509.15 | 2,628 |
| 2022-03-18 | 91,800.00 | 91,900.00 | 90,100.00 | 91,600.00 | 90,325.85 | 4,452 |
| 2022-03-17 | 92,800.00 | 93,300.00 | 91,500.00 | 92,100.00 | 90,818.89 | 3,636 |
| 2022-03-16 | 89,800.00 | 91,400.00 | 89,000.00 | 91,100.00 | 89,832.80 | 3,153 |
| 2022-03-15 | 88,500.00 | 89,800.00 | 87,500.00 | 88,500.00 | 87,268.97 | 3,618 |
| 2022-03-14 | 92,400.00 | 94,900.00 | 89,000.00 | 89,500.00 | 88,255.06 | 9,252 |
| 2022-03-11 | 88,100.00 | 94,500.00 | 87,500.00 | 92,100.00 | 90,818.89 | 14,593 |
| 2022-03-10 | 87,400.00 | 91,100.00 | 86,200.00 | 88,100.00 | 86,874.53 | 6,018 |
| 2022-03-08 | 87,000.00 | 88,800.00 | 86,200.00 | 86,500.00 | 85,296.79 | 3,369 |
| 2022-03-07 | 90,200.00 | 90,200.00 | 84,000.00 | 88,400.00 | 87,170.36 | 4,659 |
| 2022-03-04 | 91,900.00 | 94,900.00 | 90,700.00 | 91,000.00 | 89,734.19 | 11,070 |
| 2022-03-03 | 87,500.00 | 91,000.00 | 87,500.00 | 89,700.00 | 88,452.28 | 2,730 |
| 2022-03-02 | 86,900.00 | 88,700.00 | 86,600.00 | 87,900.00 | 86,677.31 | 1,298 |
| 2022-02-28 | 86,000.00 | 88,600.00 | 86,000.00 | 87,400.00 | 86,184.27 | 2,932 |
| 2022-02-25 | 87,000.00 | 89,300.00 | 86,000.00 | 86,900.00 | 85,691.22 | 2,237 |
| 2022-02-24 | 90,400.00 | 90,400.00 | 86,800.00 | 86,900.00 | 85,691.22 | 3,369 |
| 2022-02-23 | 92,500.00 | 92,500.00 | 89,500.00 | 90,800.00 | 89,536.97 | 3,028 |
| 2022-02-22 | 90,000.00 | 92,800.00 | 88,200.00 | 90,800.00 | 89,536.97 | 4,982 |
| 2022-02-21 | 86,300.00 | 92,500.00 | 85,100.00 | 91,000.00 | 89,734.19 | 13,055 |
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.