Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 77,000.00 | 77,700.00 | 75,800.00 | 76,600.00 | 76,600.00 | 5,010 |
| 2026-01-20 | 77,500.00 | 79,000.00 | 76,800.00 | 78,200.00 | 78,200.00 | 6,900 |
| 2026-01-19 | 77,800.00 | 78,600.00 | 76,200.00 | 77,500.00 | 77,500.00 | 4,212 |
| 2026-01-16 | 77,500.00 | 78,100.00 | 75,900.00 | 77,100.00 | 77,100.00 | 2,923 |
| 2026-01-15 | 77,200.00 | 77,200.00 | 75,400.00 | 76,900.00 | 76,900.00 | 4,723 |
| 2026-01-14 | 78,000.00 | 78,300.00 | 76,300.00 | 77,200.00 | 77,200.00 | 3,501 |
| 2026-01-13 | 78,000.00 | 81,700.00 | 77,200.00 | 78,300.00 | 78,300.00 | 13,819 |
| 2026-01-12 | 75,400.00 | 77,550.00 | 75,200.00 | 77,200.00 | 77,200.00 | 4,671 |
| 2026-01-09 | 74,400.00 | 76,200.00 | 74,000.00 | 75,200.00 | 75,200.00 | 3,880 |
| 2026-01-08 | 74,200.00 | 75,800.00 | 73,600.00 | 74,300.00 | 74,300.00 | 5,559 |
| 2026-01-07 | 77,500.00 | 77,500.00 | 74,000.00 | 75,200.00 | 75,200.00 | 7,462 |
| 2026-01-06 | 80,600.00 | 80,600.00 | 77,100.00 | 77,500.00 | 77,500.00 | 4,318 |
| 2026-01-05 | 79,300.00 | 79,600.00 | 78,100.00 | 79,100.00 | 79,100.00 | 6,470 |
| 2026-01-02 | 77,700.00 | 81,000.00 | 77,700.00 | 80,000.00 | 80,000.00 | 7,284 |
| 2025-12-30 | 76,900.00 | 78,300.00 | 76,100.00 | 77,700.00 | 77,700.00 | 1,214 |
| 2025-12-29 | 75,800.00 | 77,500.00 | 75,800.00 | 77,500.00 | 77,500.00 | 1,919 |
| 2025-12-26 | 77,000.00 | 77,000.00 | 74,600.00 | 75,300.00 | 75,050.00 | 2,596 |
| 2025-12-24 | 77,300.00 | 77,300.00 | 76,100.00 | 76,800.00 | 76,545.02 | 1,219 |
| 2025-12-23 | 77,700.00 | 78,800.00 | 76,900.00 | 77,000.00 | 76,744.36 | 1,616 |
| 2025-12-22 | 76,500.00 | 80,100.00 | 76,500.00 | 77,900.00 | 77,641.37 | 5,534 |
| 2025-12-19 | 76,000.00 | 76,800.00 | 75,300.00 | 76,400.00 | 76,146.35 | 2,276 |
| 2025-12-18 | 76,000.00 | 77,000.00 | 75,100.00 | 76,000.00 | 75,747.68 | 2,436 |
| 2025-12-17 | 75,500.00 | 77,700.00 | 75,500.00 | 76,800.00 | 76,545.02 | 2,577 |
| 2025-12-16 | 77,000.00 | 77,600.00 | 75,700.00 | 76,000.00 | 75,747.68 | 2,359 |
| 2025-12-15 | 78,400.00 | 78,500.00 | 77,500.00 | 77,700.00 | 77,442.03 | 1,967 |
| 2025-12-12 | 78,100.00 | 79,500.00 | 78,100.00 | 78,900.00 | 78,638.05 | 1,186 |
| 2025-12-11 | 77,000.00 | 78,900.00 | 77,000.00 | 78,000.00 | 77,741.04 | 2,632 |
| 2025-12-10 | 76,200.00 | 77,900.00 | 76,200.00 | 77,200.00 | 76,943.69 | 1,183 |
| 2025-12-09 | 77,600.00 | 78,400.00 | 77,000.00 | 77,500.00 | 77,242.70 | 1,351 |
| 2025-12-08 | 78,500.00 | 79,900.00 | 77,600.00 | 78,300.00 | 78,040.04 | 3,330 |
| 2025-12-05 | 76,900.00 | 78,100.00 | 76,300.00 | 78,000.00 | 77,741.04 | 1,963 |
| 2025-12-04 | 76,800.00 | 77,100.00 | 75,000.00 | 76,900.00 | 76,644.69 | 1,856 |
| 2025-12-03 | 77,200.00 | 78,500.00 | 76,000.00 | 77,200.00 | 76,943.69 | 2,240 |
| 2025-12-02 | 76,200.00 | 77,500.00 | 76,100.00 | 77,500.00 | 77,242.70 | 1,502 |
| 2025-12-01 | 78,000.00 | 78,900.00 | 76,600.00 | 77,600.00 | 77,342.36 | 2,102 |
| 2025-11-28 | 76,400.00 | 78,200.00 | 76,300.00 | 78,000.00 | 77,741.04 | 2,574 |
| 2025-11-27 | 75,900.00 | 76,800.00 | 74,900.00 | 76,000.00 | 75,747.68 | 2,653 |
| 2025-11-26 | 72,900.00 | 75,800.00 | 72,900.00 | 75,500.00 | 75,249.34 | 3,811 |
| 2025-11-25 | 73,100.00 | 74,500.00 | 72,500.00 | 72,700.00 | 72,458.63 | 2,826 |
| 2025-11-24 | 74,500.00 | 74,500.00 | 71,300.00 | 72,700.00 | 72,458.63 | 4,220 |
| 2025-11-21 | 72,800.00 | 73,000.00 | 71,100.00 | 72,300.00 | 72,059.96 | 1,464 |
| 2025-11-20 | 71,700.00 | 74,000.00 | 71,700.00 | 73,500.00 | 73,255.98 | 1,568 |
| 2025-11-19 | 70,700.00 | 73,000.00 | 69,400.00 | 72,200.00 | 71,960.29 | 1,934 |
| 2025-11-18 | 71,600.00 | 72,600.00 | 70,000.00 | 71,300.00 | 71,063.28 | 2,892 |
| 2025-11-17 | 71,600.00 | 72,500.00 | 71,100.00 | 71,600.00 | 71,362.28 | 1,644 |
| 2025-11-14 | 72,800.00 | 73,200.00 | 71,100.00 | 71,200.00 | 70,963.61 | 2,568 |
| 2025-11-13 | 73,100.00 | 73,300.00 | 71,800.00 | 73,300.00 | 73,056.64 | 1,386 |
| 2025-11-12 | 71,000.00 | 73,400.00 | 71,000.00 | 73,000.00 | 72,757.64 | 3,210 |
| 2025-11-11 | 72,500.00 | 72,600.00 | 70,200.00 | 70,800.00 | 70,564.94 | 3,063 |
| 2025-11-10 | 71,200.00 | 72,600.00 | 70,300.00 | 71,900.00 | 71,661.29 | 3,518 |
| 2025-11-07 | 71,400.00 | 73,200.00 | 69,900.00 | 70,500.00 | 70,265.94 | 8,383 |
| 2025-11-06 | 73,700.00 | 74,500.00 | 72,400.00 | 72,700.00 | 72,458.63 | 5,523 |
| 2025-11-05 | 76,400.00 | 77,200.00 | 72,000.00 | 75,100.00 | 74,850.66 | 17,498 |
| 2025-11-04 | 72,900.00 | 74,400.00 | 72,200.00 | 72,500.00 | 72,259.30 | 5,063 |
| 2025-11-03 | 74,000.00 | 74,700.00 | 72,100.00 | 72,700.00 | 72,458.63 | 7,394 |
| 2025-10-31 | 78,600.00 | 79,300.00 | 75,400.00 | 75,800.00 | 75,548.34 | 9,608 |
| 2025-10-30 | 81,100.00 | 81,700.00 | 79,000.00 | 79,400.00 | 79,136.39 | 10,498 |
| 2025-10-29 | 93,300.00 | 93,500.00 | 83,400.00 | 84,100.00 | 83,820.78 | 18,566 |
| 2025-10-28 | 92,500.00 | 93,400.00 | 91,000.00 | 92,900.00 | 92,591.57 | 7,980 |
| 2025-10-27 | 93,000.00 | 93,800.00 | 90,000.00 | 93,700.00 | 93,388.91 | 11,506 |
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.