Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 89,700.00 | 90,000.00 | 86,600.00 | 89,500.00 | 89,202.86 | 5,881 |
| 2025-10-23 | 88,900.00 | 91,100.00 | 88,700.00 | 89,500.00 | 89,202.86 | 5,031 |
| 2025-10-22 | 89,000.00 | 90,000.00 | 87,400.00 | 89,400.00 | 89,103.19 | 4,791 |
| 2025-10-21 | 90,400.00 | 94,600.00 | 89,700.00 | 90,100.00 | 89,800.86 | 11,577 |
| 2025-10-20 | 92,000.00 | 93,200.00 | 87,900.00 | 91,100.00 | 90,797.54 | 12,679 |
| 2025-10-17 | 86,800.00 | 86,800.00 | 84,200.00 | 84,800.00 | 84,518.46 | 2,938 |
| 2025-10-16 | 86,100.00 | 88,000.00 | 84,700.00 | 86,100.00 | 85,814.14 | 5,927 |
| 2025-10-15 | 84,200.00 | 85,300.00 | 84,000.00 | 84,600.00 | 84,319.12 | 2,828 |
| 2025-10-14 | 83,500.00 | 86,400.00 | 82,800.00 | 83,800.00 | 83,521.78 | 4,807 |
| 2025-10-13 | 82,500.00 | 85,600.00 | 82,500.00 | 83,600.00 | 83,322.44 | 2,360 |
| 2025-10-10 | 87,400.00 | 87,500.00 | 83,300.00 | 84,500.00 | 84,219.46 | 6,046 |
| 2025-10-02 | 86,700.00 | 90,000.00 | 85,300.00 | 88,600.00 | 88,305.84 | 7,631 |
| 2025-10-01 | 92,500.00 | 92,500.00 | 86,200.00 | 87,800.00 | 87,508.50 | 20,326 |
| 2025-09-30 | 82,500.00 | 82,500.00 | 80,600.00 | 81,100.00 | 80,830.74 | 1,794 |
| 2025-09-29 | 82,200.00 | 84,100.00 | 82,200.00 | 82,500.00 | 82,226.10 | 1,689 |
| 2025-09-26 | 85,600.00 | 85,600.00 | 82,100.00 | 82,100.00 | 81,827.42 | 5,011 |
| 2025-09-25 | 84,800.00 | 86,000.00 | 82,800.00 | 85,600.00 | 85,315.80 | 3,153 |
| 2025-09-24 | 86,600.00 | 86,600.00 | 83,900.00 | 84,200.00 | 83,920.45 | 5,942 |
| 2025-09-23 | 87,900.00 | 89,200.00 | 84,900.00 | 88,700.00 | 88,405.51 | 9,209 |
| 2025-09-22 | 82,000.00 | 84,500.00 | 81,100.00 | 83,600.00 | 83,322.44 | 5,489 |
| 2025-09-19 | 81,000.00 | 82,000.00 | 80,000.00 | 80,500.00 | 80,232.74 | 2,529 |
| 2025-09-18 | 82,000.00 | 82,100.00 | 80,100.00 | 80,600.00 | 80,332.40 | 2,237 |
| 2025-09-17 | 80,200.00 | 81,900.00 | 80,000.00 | 81,000.00 | 80,731.08 | 1,911 |
| 2025-09-16 | 80,100.00 | 81,000.00 | 80,100.00 | 80,900.00 | 80,631.41 | 1,825 |
| 2025-09-15 | 82,700.00 | 82,700.00 | 78,000.00 | 80,100.00 | 79,834.06 | 5,070 |
| 2025-09-12 | 82,100.00 | 83,100.00 | 81,200.00 | 82,700.00 | 82,425.43 | 2,089 |
| 2025-09-11 | 82,300.00 | 84,800.00 | 80,800.00 | 81,000.00 | 80,731.08 | 3,865 |
| 2025-09-10 | 81,500.00 | 83,200.00 | 81,500.00 | 82,800.00 | 82,525.10 | 2,062 |
| 2025-09-09 | 80,900.00 | 82,000.00 | 80,900.00 | 81,500.00 | 81,229.42 | 1,709 |
| 2025-09-08 | 82,100.00 | 83,100.00 | 81,500.00 | 81,500.00 | 81,229.42 | 4,877 |
| 2025-09-05 | 84,000.00 | 84,800.00 | 82,500.00 | 83,200.00 | 82,923.77 | 2,592 |
| 2025-09-04 | 85,500.00 | 85,600.00 | 83,400.00 | 84,000.00 | 83,721.12 | 2,784 |
| 2025-09-03 | 86,900.00 | 87,800.00 | 84,900.00 | 85,100.00 | 84,817.46 | 2,876 |
| 2025-09-02 | 85,600.00 | 87,200.00 | 85,600.00 | 86,900.00 | 86,611.49 | 2,018 |
| 2025-09-01 | 87,700.00 | 87,700.00 | 84,500.00 | 86,000.00 | 85,714.48 | 4,366 |
| 2025-08-29 | 88,600.00 | 91,300.00 | 88,000.00 | 88,200.00 | 87,907.17 | 2,790 |
| 2025-08-28 | 88,900.00 | 90,100.00 | 86,900.00 | 88,400.00 | 88,106.51 | 5,653 |
| 2025-08-27 | 92,200.00 | 93,000.00 | 89,300.00 | 89,500.00 | 89,202.86 | 7,756 |
| 2025-08-26 | 99,200.00 | 100,000.00 | 90,900.00 | 91,500.00 | 91,196.22 | 15,520 |
| 2025-08-25 | 95,800.00 | 96,900.00 | 94,900.00 | 95,600.00 | 95,282.60 | 3,439 |
| 2025-08-22 | 94,100.00 | 95,800.00 | 93,200.00 | 95,000.00 | 94,684.60 | 2,602 |
| 2025-08-21 | 95,500.00 | 96,800.00 | 93,500.00 | 93,600.00 | 93,289.24 | 4,818 |
| 2025-08-20 | 96,700.00 | 97,000.00 | 94,000.00 | 95,500.00 | 95,182.93 | 3,278 |
| 2025-08-19 | 97,200.00 | 100,100.00 | 97,200.00 | 97,600.00 | 97,275.96 | 3,070 |
| 2025-08-18 | 99,000.00 | 101,100.00 | 97,100.00 | 98,900.00 | 98,571.65 | 5,757 |
| 2025-08-14 | 102,700.00 | 103,400.00 | 100,600.00 | 101,600.00 | 101,262.68 | 4,713 |
| 2025-08-13 | 106,300.00 | 106,800.00 | 102,100.00 | 104,000.00 | 103,654.71 | 8,861 |
| 2025-08-12 | 105,600.00 | 108,400.00 | 104,300.00 | 106,200.00 | 105,847.41 | 12,888 |
| 2025-08-11 | 107,900.00 | 108,400.00 | 104,000.00 | 106,200.00 | 105,847.41 | 8,933 |
| 2025-08-08 | 100,000.00 | 109,400.00 | 99,600.00 | 105,600.00 | 105,249.40 | 35,858 |
| 2025-08-07 | 97,300.00 | 99,100.00 | 96,500.00 | 98,000.00 | 97,674.63 | 5,738 |
| 2025-08-06 | 95,800.00 | 98,000.00 | 95,600.00 | 96,700.00 | 96,378.95 | 4,079 |
| 2025-08-05 | 96,300.00 | 98,000.00 | 95,300.00 | 97,000.00 | 96,677.95 | 5,701 |
| 2025-08-04 | 96,200.00 | 97,700.00 | 94,600.00 | 96,700.00 | 96,378.95 | 3,657 |
| 2025-08-01 | 95,000.00 | 99,100.00 | 94,600.00 | 96,900.00 | 96,578.29 | 9,052 |
| 2025-07-31 | 93,000.00 | 100,000.00 | 91,300.00 | 97,100.00 | 96,777.62 | 25,207 |
| 2025-07-30 | 89,500.00 | 92,700.00 | 89,100.00 | 90,400.00 | 90,099.87 | 2,652 |
| 2025-07-29 | 89,600.00 | 90,100.00 | 86,800.00 | 89,500.00 | 89,202.86 | 6,413 |
| 2025-07-28 | 88,200.00 | 88,800.00 | 85,600.00 | 87,700.00 | 87,408.83 | 6,333 |
| 2025-07-25 | 90,800.00 | 92,200.00 | 90,200.00 | 90,800.00 | 90,498.54 | 2,978 |
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.