Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 77,800.00 | 78,700.00 | 77,200.00 | 77,800.00 | 77,800.00 | 3,751 |
| 2026-04-17 | 78,600.00 | 79,500.00 | 77,400.00 | 79,300.00 | 79,300.00 | 3,885 |
| 2026-04-16 | 77,100.00 | 78,500.00 | 77,000.00 | 78,500.00 | 78,500.00 | 6,836 |
| 2026-04-15 | 76,900.00 | 77,500.00 | 75,800.00 | 76,400.00 | 76,400.00 | 6,302 |
| 2026-04-14 | 74,700.00 | 76,300.00 | 74,700.00 | 75,200.00 | 75,200.00 | 7,048 |
| 2026-04-13 | 74,900.00 | 75,700.00 | 74,000.00 | 74,700.00 | 74,700.00 | 5,567 |
| 2026-04-10 | 74,600.00 | 78,000.00 | 74,600.00 | 76,600.00 | 76,600.00 | 6,285 |
| 2026-04-09 | 75,300.00 | 76,300.00 | 73,500.00 | 74,600.00 | 74,600.00 | 7,862 |
| 2026-04-08 | 73,600.00 | 75,200.00 | 73,100.00 | 74,200.00 | 74,200.00 | 10,595 |
| 2026-04-07 | 73,400.00 | 74,000.00 | 71,000.00 | 72,100.00 | 72,100.00 | 6,345 |
| 2026-04-06 | 71,500.00 | 71,500.00 | 70,300.00 | 71,200.00 | 71,200.00 | 2,680 |
| 2026-04-03 | 70,300.00 | 72,000.00 | 70,300.00 | 71,400.00 | 71,400.00 | 6,060 |
| 2026-04-02 | 73,900.00 | 74,300.00 | 69,600.00 | 70,700.00 | 70,700.00 | 6,310 |
| 2026-04-01 | 71,200.00 | 74,200.00 | 71,200.00 | 73,800.00 | 73,800.00 | 3,772 |
| 2026-03-31 | 70,300.00 | 71,600.00 | 69,000.00 | 69,500.00 | 69,500.00 | 6,498 |
| 2026-03-30 | 70,300.00 | 71,900.00 | 69,800.00 | 71,200.00 | 71,200.00 | 3,667 |
| 2026-03-27 | 73,800.00 | 73,800.00 | 71,000.00 | 73,700.00 | 73,700.00 | 3,469 |
| 2026-03-26 | 75,000.00 | 77,000.00 | 73,800.00 | 73,800.00 | 73,800.00 | 6,172 |
| 2026-03-25 | 73,500.00 | 74,900.00 | 73,500.00 | 74,400.00 | 74,400.00 | 2,629 |
| 2026-03-24 | 73,700.00 | 74,300.00 | 72,100.00 | 73,700.00 | 73,700.00 | 2,836 |
| 2026-03-23 | 76,200.00 | 76,200.00 | 70,600.00 | 71,500.00 | 71,500.00 | 11,422 |
| 2026-03-20 | 75,900.00 | 79,800.00 | 75,100.00 | 76,600.00 | 76,600.00 | 7,756 |
| 2026-03-19 | 75,800.00 | 76,100.00 | 74,500.00 | 75,000.00 | 75,000.00 | 6,841 |
| 2026-03-18 | 76,000.00 | 77,000.00 | 75,500.00 | 76,200.00 | 76,200.00 | 2,259 |
| 2026-03-17 | 76,600.00 | 77,200.00 | 74,700.00 | 76,200.00 | 76,200.00 | 6,527 |
| 2026-03-16 | 80,200.00 | 80,300.00 | 75,300.00 | 75,800.00 | 75,800.00 | 10,358 |
| 2026-03-13 | 77,000.00 | 82,500.00 | 75,800.00 | 79,800.00 | 79,800.00 | 6,116 |
| 2026-03-12 | 78,700.00 | 79,800.00 | 77,800.00 | 78,900.00 | 78,900.00 | 3,473 |
| 2026-03-11 | 79,000.00 | 79,900.00 | 76,800.00 | 78,800.00 | 78,800.00 | 6,589 |
| 2026-03-10 | 75,600.00 | 78,700.00 | 75,400.00 | 78,200.00 | 78,200.00 | 6,482 |
| 2026-03-09 | 77,900.00 | 77,900.00 | 71,500.00 | 73,900.00 | 73,900.00 | 8,071 |
| 2026-03-06 | 77,700.00 | 79,900.00 | 75,000.00 | 79,400.00 | 79,400.00 | 8,833 |
| 2026-03-05 | 71,800.00 | 78,000.00 | 71,800.00 | 78,000.00 | 78,000.00 | 9,754 |
| 2026-03-04 | 76,800.00 | 77,200.00 | 69,700.00 | 70,600.00 | 70,600.00 | 24,907 |
| 2026-03-03 | 83,000.00 | 85,000.00 | 79,000.00 | 79,200.00 | 79,200.00 | 19,688 |
| 2026-02-27 | 83,100.00 | 86,000.00 | 82,300.00 | 84,800.00 | 84,800.00 | 15,896 |
| 2026-02-26 | 85,100.00 | 85,900.00 | 81,400.00 | 82,000.00 | 82,000.00 | 16,219 |
| 2026-02-25 | 86,000.00 | 88,100.00 | 85,800.00 | 85,900.00 | 85,900.00 | 10,080 |
| 2026-02-24 | 85,000.00 | 86,300.00 | 83,900.00 | 85,900.00 | 85,900.00 | 8,060 |
| 2026-02-23 | 85,100.00 | 87,500.00 | 84,300.00 | 85,000.00 | 85,000.00 | 13,711 |
| 2026-02-20 | 84,100.00 | 86,100.00 | 84,000.00 | 84,900.00 | 84,900.00 | 12,573 |
| 2026-02-19 | 86,200.00 | 86,900.00 | 83,400.00 | 84,800.00 | 84,800.00 | 18,405 |
| 2026-02-13 | 82,900.00 | 86,800.00 | 82,200.00 | 84,500.00 | 84,500.00 | 26,587 |
| 2026-02-12 | 82,000.00 | 84,000.00 | 80,900.00 | 83,000.00 | 83,000.00 | 10,604 |
| 2026-02-11 | 82,000.00 | 82,900.00 | 79,900.00 | 82,000.00 | 82,000.00 | 7,645 |
| 2026-02-10 | 80,400.00 | 83,800.00 | 78,900.00 | 82,000.00 | 82,000.00 | 15,757 |
| 2026-02-09 | 82,500.00 | 82,700.00 | 79,800.00 | 80,400.00 | 80,400.00 | 22,621 |
| 2026-02-06 | 76,300.00 | 84,900.00 | 73,600.00 | 82,500.00 | 82,500.00 | 75,948 |
| 2026-02-05 | 78,300.00 | 78,800.00 | 76,700.00 | 76,900.00 | 76,900.00 | 7,294 |
| 2026-02-04 | 77,000.00 | 78,700.00 | 76,900.00 | 78,200.00 | 78,200.00 | 8,463 |
| 2026-02-03 | 75,900.00 | 78,000.00 | 74,600.00 | 77,600.00 | 77,600.00 | 7,121 |
| 2026-02-02 | 76,600.00 | 77,000.00 | 74,200.00 | 74,300.00 | 74,300.00 | 9,725 |
| 2026-01-30 | 77,000.00 | 77,700.00 | 76,200.00 | 77,000.00 | 77,000.00 | 9,438 |
| 2026-01-29 | 76,800.00 | 78,500.00 | 76,100.00 | 77,000.00 | 77,000.00 | 10,686 |
| 2026-01-28 | 77,100.00 | 77,900.00 | 76,400.00 | 77,300.00 | 77,300.00 | 7,768 |
| 2026-01-27 | 77,800.00 | 78,900.00 | 76,300.00 | 77,100.00 | 77,100.00 | 5,531 |
| 2026-01-26 | 76,800.00 | 79,000.00 | 76,800.00 | 78,400.00 | 78,400.00 | 8,658 |
| 2026-01-23 | 77,400.00 | 78,700.00 | 76,700.00 | 77,500.00 | 77,500.00 | 8,575 |
| 2026-01-22 | 76,100.00 | 77,700.00 | 75,400.00 | 77,400.00 | 77,400.00 | 7,902 |
| 2026-01-21 | 77,000.00 | 77,700.00 | 75,800.00 | 76,600.00 | 76,600.00 | 5,010 |
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.