Busan Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	83,000.00	86,200.00	82,800.00	85,400.00	84,212.09	2,387
2022-02-17	85,500.00	86,800.00	83,000.00	84,500.00	83,324.61	2,740
2022-02-16	80,500.00	86,000.00	80,500.00	85,500.00	84,310.70	4,113
2022-02-15	81,900.00	82,400.00	79,000.00	79,400.00	78,295.55	4,065
2022-02-14	83,500.00	85,000.00	80,400.00	81,200.00	80,070.51	2,259
2022-02-11	87,000.00	87,000.00	85,000.00	85,200.00	84,014.87	1,524
2022-02-10	87,100.00	87,200.00	86,000.00	87,200.00	85,987.05	1,242
2022-02-09	85,400.00	87,500.00	85,400.00	87,100.00	85,888.44	2,065
2022-02-08	87,000.00	88,300.00	83,700.00	84,500.00	83,324.61	6,972
2022-02-07	89,500.00	89,500.00	87,200.00	88,100.00	86,874.53	2,507
2022-02-04	86,200.00	89,700.00	86,000.00	89,700.00	88,452.28	4,037
2022-02-03	82,300.00	86,800.00	82,300.00	86,300.00	85,099.57	4,767
2022-01-28	76,800.00	81,100.00	75,400.00	81,100.00	79,971.90	5,052
2022-01-27	81,600.00	85,000.00	76,500.00	76,800.00	75,731.71	7,405
2022-01-26	81,700.00	85,000.00	81,700.00	82,500.00	81,352.43	4,762
2022-01-25	87,900.00	88,900.00	82,700.00	82,700.00	81,549.64	7,047
2022-01-24	90,600.00	91,700.00	87,500.00	87,900.00	86,677.31	4,404
2022-01-21	93,200.00	93,300.00	90,300.00	90,800.00	89,536.97	2,821
2022-01-20	91,100.00	93,400.00	91,000.00	93,300.00	92,002.20	1,674
2022-01-19	91,900.00	95,500.00	91,000.00	92,100.00	90,818.89	4,686
2022-01-18	98,000.00	99,000.00	94,100.00	94,100.00	92,791.07	4,629
2022-01-17	102,000.00	102,000.00	98,200.00	98,500.00	97,129.87	4,094
2022-01-14	100,000.00	101,500.00	99,200.00	99,700.00	98,313.18	3,061
2022-01-13	102,000.00	103,000.00	100,500.00	101,000.00	99,595.09	1,130
2022-01-12	100,000.00	102,000.00	99,500.00	102,000.00	100,581.18	1,746
2022-01-11	101,500.00	102,000.00	99,500.00	100,000.00	98,609.00	3,988
2022-01-10	104,500.00	104,500.00	101,000.00	101,000.00	99,595.09	2,561
2022-01-07	102,000.00	105,000.00	101,000.00	104,500.00	103,046.41	3,650
2022-01-06	104,500.00	105,000.00	100,500.00	101,000.00	99,595.09	4,115
2022-01-05	105,000.00	106,000.00	103,500.00	105,000.00	103,539.45	4,808
2022-01-04	101,000.00	104,500.00	101,000.00	104,500.00	103,046.41	3,054
2022-01-03	102,000.00	103,000.00	101,500.00	101,500.00	100,088.14	1,741
2021-12-30	103,000.00	104,500.00	103,000.00	103,500.00	102,060.32	1,331
2021-12-29	103,000.00	104,500.00	101,500.00	103,000.00	101,567.27	2,880
2021-12-28	101,000.00	102,500.00	100,000.00	102,000.00	100,334.66	1,640
2021-12-27	100,000.00	102,000.00	99,800.00	101,000.00	99,350.99	2,861
2021-12-24	100,000.00	100,500.00	99,200.00	100,000.00	98,367.31	2,171
2021-12-23	100,000.00	100,000.00	99,200.00	100,000.00	98,367.31	2,054
2021-12-22	100,000.00	100,000.00	99,600.00	99,900.00	98,268.95	1,135
2021-12-21	100,000.00	101,000.00	99,200.00	100,000.00	98,367.31	2,076
2021-12-20	102,000.00	103,000.00	100,000.00	101,000.00	99,350.99	3,705
2021-12-17	102,000.00	104,000.00	102,000.00	103,000.00	101,318.33	902
2021-12-16	102,500.00	103,500.00	101,500.00	102,000.00	100,334.66	920
2021-12-15	104,500.00	104,500.00	102,000.00	102,500.00	100,826.50	3,054
2021-12-14	105,500.00	106,500.00	103,500.00	104,500.00	102,793.84	1,267
2021-12-13	105,500.00	106,500.00	104,000.00	105,000.00	103,285.68	2,505
2021-12-10	105,500.00	109,000.00	105,000.00	107,000.00	105,253.03	5,296
2021-12-09	104,000.00	107,000.00	104,000.00	106,500.00	104,761.19	3,122
2021-12-08	104,500.00	106,000.00	103,500.00	104,000.00	102,302.01	3,451
2021-12-07	102,000.00	104,500.00	101,000.00	104,500.00	102,793.84	2,377
2021-12-06	102,000.00	103,000.00	99,600.00	102,000.00	100,334.66	4,064
2021-12-03	99,600.00	103,000.00	99,600.00	102,500.00	100,826.50	5,302
2021-12-02	95,100.00	99,600.00	94,500.00	99,600.00	97,973.84	4,156
2021-12-01	92,000.00	97,100.00	92,000.00	96,800.00	95,219.56	6,434
2021-11-30	100,000.00	101,500.00	93,200.00	93,200.00	91,678.34	10,478
2021-11-29	100,000.00	104,000.00	99,800.00	99,800.00	98,170.58	7,763
2021-11-26	107,500.00	108,500.00	103,500.00	105,000.00	103,285.68	9,722
2021-11-25	110,000.00	111,000.00	108,000.00	109,000.00	107,220.37	2,596
2021-11-24	110,500.00	111,500.00	109,500.00	109,500.00	107,712.21	2,980
2021-11-23	109,500.00	111,500.00	109,500.00	110,500.00	108,695.88	2,231

← NewerPage 20 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.