Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 39,600.00 | 41,650.00 | 39,600.00 | 40,050.00 | 40,050.00 | 2,240 |
| 2026-07-16 | 39,500.00 | 43,100.00 | 39,500.00 | 41,600.00 | 41,600.00 | 2,460 |
| 2026-07-15 | 41,000.00 | 41,500.00 | 39,050.00 | 40,650.00 | 40,650.00 | 2,122 |
| 2026-07-14 | 41,000.00 | 41,500.00 | 39,050.00 | 40,400.00 | 40,400.00 | 8,025 |
| 2026-07-13 | 43,100.00 | 43,850.00 | 40,700.00 | 41,400.00 | 41,400.00 | 4,014 |
| 2026-07-10 | 42,400.00 | 43,700.00 | 42,250.00 | 43,100.00 | 43,100.00 | 1,572 |
| 2026-07-09 | 42,300.00 | 43,250.00 | 41,000.00 | 41,400.00 | 41,400.00 | 2,413 |
| 2026-07-08 | 44,200.00 | 45,700.00 | 42,250.00 | 42,250.00 | 42,250.00 | 3,043 |
| 2026-07-07 | 45,200.00 | 45,550.00 | 43,600.00 | 44,200.00 | 44,200.00 | 3,586 |
| 2026-07-06 | 48,750.00 | 48,750.00 | 44,900.00 | 45,100.00 | 45,100.00 | 7,093 |
| 2026-07-03 | 45,700.00 | 51,400.00 | 43,750.00 | 47,650.00 | 47,650.00 | 21,089 |
| 2026-07-02 | 45,300.00 | 49,250.00 | 43,500.00 | 45,950.00 | 45,950.00 | 12,198 |
| 2026-07-01 | 45,400.00 | 46,100.00 | 44,700.00 | 45,300.00 | 45,300.00 | 3,134 |
| 2026-06-30 | 45,150.00 | 46,550.00 | 44,050.00 | 45,350.00 | 45,350.00 | 2,502 |
| 2026-06-29 | 42,100.00 | 46,650.00 | 42,100.00 | 46,650.00 | 46,650.00 | 4,360 |
| 2026-06-26 | 44,050.00 | 46,750.00 | 41,850.00 | 43,550.00 | 43,550.00 | 4,378 |
| 2026-06-25 | 43,900.00 | 45,500.00 | 43,500.00 | 44,050.00 | 44,050.00 | 4,815 |
| 2026-06-24 | 44,300.00 | 45,850.00 | 43,700.00 | 45,000.00 | 45,000.00 | 3,087 |
| 2026-06-23 | 47,250.00 | 47,900.00 | 44,050.00 | 44,300.00 | 44,300.00 | 5,471 |
| 2026-06-22 | 47,750.00 | 47,950.00 | 46,200.00 | 46,550.00 | 46,550.00 | 4,187 |
| 2026-06-19 | 51,000.00 | 51,000.00 | 46,500.00 | 47,750.00 | 47,750.00 | 10,876 |
| 2026-06-18 | 52,500.00 | 53,700.00 | 50,500.00 | 51,500.00 | 51,500.00 | 8,449 |
| 2026-06-17 | 52,600.00 | 56,500.00 | 52,200.00 | 52,600.00 | 52,600.00 | 9,650 |
| 2026-06-16 | 51,000.00 | 54,000.00 | 49,400.00 | 52,700.00 | 52,700.00 | 8,003 |
| 2026-06-15 | 50,300.00 | 53,900.00 | 49,300.00 | 51,000.00 | 51,000.00 | 10,745 |
| 2026-06-12 | 45,250.00 | 47,200.00 | 45,250.00 | 46,950.00 | 46,950.00 | 2,997 |
| 2026-06-11 | 44,850.00 | 45,900.00 | 43,900.00 | 44,800.00 | 44,800.00 | 3,424 |
| 2026-06-10 | 45,000.00 | 45,800.00 | 43,600.00 | 44,850.00 | 44,850.00 | 6,381 |
| 2026-06-09 | 45,100.00 | 46,950.00 | 44,650.00 | 45,650.00 | 45,650.00 | 5,870 |
| 2026-06-08 | 43,750.00 | 47,000.00 | 43,750.00 | 45,100.00 | 45,100.00 | 7,249 |
| 2026-06-05 | 48,000.00 | 50,600.00 | 46,300.00 | 48,500.00 | 48,500.00 | 5,126 |
| 2026-06-04 | 48,850.00 | 51,000.00 | 48,000.00 | 48,900.00 | 48,900.00 | 3,652 |
| 2026-06-02 | 49,050.00 | 49,050.00 | 47,400.00 | 48,850.00 | 48,850.00 | 6,184 |
| 2026-06-01 | 50,100.00 | 50,600.00 | 48,050.00 | 49,400.00 | 49,400.00 | 9,945 |
| 2026-05-29 | 51,800.00 | 53,000.00 | 48,500.00 | 51,400.00 | 51,400.00 | 9,463 |
| 2026-05-28 | 54,200.00 | 54,200.00 | 50,900.00 | 52,400.00 | 52,400.00 | 8,814 |
| 2026-05-27 | 55,900.00 | 55,900.00 | 52,500.00 | 54,200.00 | 54,200.00 | 9,935 |
| 2026-05-26 | 60,200.00 | 60,200.00 | 55,500.00 | 56,200.00 | 56,200.00 | 17,744 |
| 2026-05-22 | 57,600.00 | 60,300.00 | 57,500.00 | 60,200.00 | 60,200.00 | 4,659 |
| 2026-05-21 | 57,000.00 | 58,500.00 | 56,100.00 | 56,800.00 | 56,800.00 | 7,336 |
| 2026-05-20 | 58,300.00 | 58,600.00 | 55,700.00 | 56,700.00 | 56,700.00 | 6,039 |
| 2026-05-19 | 59,200.00 | 60,100.00 | 57,500.00 | 58,700.00 | 58,700.00 | 5,831 |
| 2026-05-18 | 61,500.00 | 62,600.00 | 56,700.00 | 59,100.00 | 59,100.00 | 12,643 |
| 2026-05-15 | 67,000.00 | 67,400.00 | 62,000.00 | 62,000.00 | 62,000.00 | 17,401 |
| 2026-05-14 | 67,000.00 | 69,200.00 | 67,000.00 | 67,500.00 | 67,500.00 | 5,648 |
| 2026-05-13 | 68,100.00 | 69,500.00 | 66,500.00 | 67,000.00 | 67,000.00 | 7,914 |
| 2026-05-12 | 70,000.00 | 70,500.00 | 68,000.00 | 69,000.00 | 69,000.00 | 13,229 |
| 2026-05-11 | 75,300.00 | 75,300.00 | 70,600.00 | 70,800.00 | 70,800.00 | 14,437 |
| 2026-05-08 | 76,300.00 | 76,300.00 | 74,700.00 | 75,300.00 | 75,300.00 | 4,283 |
| 2026-05-07 | 76,000.00 | 77,500.00 | 75,200.00 | 76,200.00 | 76,200.00 | 5,863 |
| 2026-05-06 | 76,900.00 | 78,000.00 | 74,400.00 | 75,900.00 | 75,900.00 | 8,115 |
| 2026-05-04 | 75,500.00 | 78,300.00 | 75,500.00 | 76,800.00 | 76,800.00 | 11,967 |
| 2026-04-30 | 75,900.00 | 76,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 3,604 |
| 2026-04-29 | 75,100.00 | 76,200.00 | 74,400.00 | 75,900.00 | 75,900.00 | 4,980 |
| 2026-04-28 | 75,800.00 | 75,800.00 | 74,600.00 | 75,300.00 | 75,300.00 | 8,384 |
| 2026-04-27 | 75,900.00 | 76,400.00 | 75,200.00 | 75,800.00 | 75,800.00 | 7,871 |
| 2026-04-24 | 76,200.00 | 76,500.00 | 75,300.00 | 75,900.00 | 75,900.00 | 4,061 |
| 2026-04-23 | 76,900.00 | 78,000.00 | 75,500.00 | 76,500.00 | 76,500.00 | 4,639 |
| 2026-04-22 | 77,300.00 | 77,600.00 | 76,200.00 | 76,800.00 | 76,800.00 | 4,093 |
| 2026-04-21 | 77,800.00 | 78,700.00 | 77,400.00 | 77,800.00 | 77,800.00 | 3,114 |
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.