Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 91,500.00 | 92,900.00 | 90,500.00 | 90,900.00 | 90,598.21 | 6,197 |
| 2025-07-23 | 91,500.00 | 92,500.00 | 90,800.00 | 92,400.00 | 92,093.23 | 2,628 |
| 2025-07-22 | 94,800.00 | 94,800.00 | 91,100.00 | 91,600.00 | 91,295.88 | 5,341 |
| 2025-07-21 | 92,600.00 | 93,300.00 | 91,200.00 | 93,000.00 | 92,691.24 | 5,338 |
| 2025-07-18 | 92,800.00 | 94,400.00 | 92,300.00 | 93,600.00 | 93,289.24 | 2,846 |
| 2025-07-17 | 94,200.00 | 95,400.00 | 92,300.00 | 93,300.00 | 92,990.24 | 3,291 |
| 2025-07-16 | 97,000.00 | 97,200.00 | 94,100.00 | 94,600.00 | 94,285.92 | 6,677 |
| 2025-07-15 | 98,700.00 | 100,200.00 | 96,500.00 | 97,500.00 | 97,176.29 | 5,638 |
| 2025-07-14 | 98,700.00 | 100,100.00 | 97,400.00 | 98,900.00 | 98,571.65 | 6,090 |
| 2025-07-11 | 101,800.00 | 101,800.00 | 98,500.00 | 98,700.00 | 98,372.31 | 4,577 |
| 2025-07-10 | 101,000.00 | 101,000.00 | 99,000.00 | 100,500.00 | 100,166.33 | 4,598 |
| 2025-07-09 | 99,400.00 | 101,400.00 | 97,800.00 | 99,700.00 | 99,368.99 | 3,238 |
| 2025-07-08 | 98,700.00 | 99,500.00 | 97,300.00 | 98,800.00 | 98,471.98 | 1,648 |
| 2025-07-07 | 96,700.00 | 98,100.00 | 94,000.00 | 97,300.00 | 96,976.96 | 2,269 |
| 2025-07-04 | 99,600.00 | 99,600.00 | 96,800.00 | 96,800.00 | 96,478.62 | 5,204 |
| 2025-07-03 | 100,900.00 | 101,500.00 | 98,800.00 | 99,600.00 | 99,269.32 | 7,590 |
| 2025-07-02 | 101,900.00 | 101,900.00 | 99,200.00 | 101,500.00 | 101,163.01 | 3,907 |
| 2025-07-01 | 100,900.00 | 103,900.00 | 100,100.00 | 101,900.00 | 101,561.69 | 6,843 |
| 2025-06-30 | 101,300.00 | 102,800.00 | 99,200.00 | 100,000.00 | 99,667.99 | 10,009 |
| 2025-06-27 | 100,800.00 | 101,900.00 | 99,100.00 | 99,400.00 | 99,069.99 | 5,207 |
| 2025-06-26 | 106,000.00 | 106,900.00 | 99,100.00 | 100,800.00 | 100,465.34 | 16,501 |
| 2025-06-25 | 107,400.00 | 109,300.00 | 104,500.00 | 106,000.00 | 105,648.07 | 15,276 |
| 2025-06-24 | 102,600.00 | 110,700.00 | 102,600.00 | 107,200.00 | 106,844.09 | 33,508 |
| 2025-06-23 | 103,500.00 | 103,900.00 | 98,900.00 | 100,000.00 | 99,667.99 | 17,316 |
| 2025-06-20 | 106,900.00 | 107,400.00 | 103,800.00 | 105,100.00 | 104,751.06 | 11,029 |
| 2025-06-19 | 108,200.00 | 109,300.00 | 105,900.00 | 106,100.00 | 105,747.74 | 15,583 |
| 2025-06-18 | 110,200.00 | 112,300.00 | 107,300.00 | 108,200.00 | 107,840.77 | 16,231 |
| 2025-06-17 | 113,400.00 | 115,000.00 | 109,000.00 | 110,200.00 | 109,834.13 | 25,884 |
| 2025-06-16 | 110,100.00 | 113,000.00 | 103,300.00 | 111,700.00 | 111,329.15 | 29,371 |
| 2025-06-13 | 118,200.00 | 121,600.00 | 109,500.00 | 112,800.00 | 112,425.50 | 65,727 |
| 2025-06-12 | 116,000.00 | 124,700.00 | 111,400.00 | 114,600.00 | 114,219.52 | 119,938 |
| 2025-06-11 | 112,100.00 | 113,000.00 | 109,500.00 | 110,300.00 | 109,933.80 | 19,246 |
| 2025-06-10 | 113,600.00 | 114,800.00 | 110,100.00 | 112,000.00 | 111,628.15 | 16,583 |
| 2025-06-09 | 108,100.00 | 115,300.00 | 106,200.00 | 113,400.00 | 113,023.51 | 38,711 |
| 2025-06-05 | 99,800.00 | 119,400.00 | 99,800.00 | 107,900.00 | 107,541.77 | 99,902 |
| 2025-06-04 | 102,900.00 | 104,100.00 | 98,400.00 | 101,700.00 | 101,362.35 | 19,078 |
| 2025-06-02 | 99,500.00 | 102,600.00 | 98,200.00 | 101,900.00 | 101,561.69 | 10,846 |
| 2025-05-30 | 97,000.00 | 102,600.00 | 96,500.00 | 100,100.00 | 99,767.66 | 18,879 |
| 2025-05-29 | 93,300.00 | 98,000.00 | 92,600.00 | 96,600.00 | 96,279.28 | 9,329 |
| 2025-05-28 | 94,800.00 | 95,400.00 | 91,600.00 | 93,300.00 | 92,990.24 | 17,492 |
| 2025-05-27 | 95,900.00 | 98,900.00 | 93,700.00 | 94,600.00 | 94,285.92 | 14,967 |
| 2025-05-26 | 98,800.00 | 99,400.00 | 94,900.00 | 95,000.00 | 94,684.60 | 17,268 |
| 2025-05-23 | 98,700.00 | 100,700.00 | 98,200.00 | 98,800.00 | 98,471.98 | 6,515 |
| 2025-05-22 | 102,000.00 | 102,200.00 | 97,700.00 | 97,800.00 | 97,475.30 | 14,887 |
| 2025-05-21 | 101,000.00 | 104,400.00 | 99,700.00 | 102,600.00 | 102,259.36 | 13,579 |
| 2025-05-20 | 101,500.00 | 105,700.00 | 100,500.00 | 101,600.00 | 101,262.68 | 31,983 |
| 2025-05-19 | 98,000.00 | 102,000.00 | 97,000.00 | 100,400.00 | 100,066.67 | 13,186 |
| 2025-05-16 | 98,000.00 | 103,000.00 | 97,500.00 | 98,600.00 | 98,272.64 | 15,995 |
| 2025-05-15 | 100,800.00 | 101,400.00 | 96,800.00 | 97,800.00 | 97,475.30 | 13,029 |
| 2025-05-14 | 99,200.00 | 104,900.00 | 99,200.00 | 101,400.00 | 101,063.35 | 16,591 |
| 2025-05-13 | 99,000.00 | 101,000.00 | 97,000.00 | 100,200.00 | 99,867.33 | 9,722 |
| 2025-05-12 | 99,900.00 | 103,200.00 | 97,700.00 | 98,900.00 | 98,571.65 | 14,195 |
| 2025-05-09 | 99,600.00 | 103,400.00 | 97,100.00 | 99,900.00 | 99,568.33 | 25,128 |
| 2025-05-08 | 99,600.00 | 101,200.00 | 98,300.00 | 99,100.00 | 98,770.98 | 16,157 |
| 2025-05-07 | 94,100.00 | 102,700.00 | 91,800.00 | 100,800.00 | 100,465.34 | 34,308 |
| 2025-05-02 | 90,000.00 | 96,700.00 | 87,700.00 | 94,100.00 | 93,787.58 | 24,254 |
| 2025-04-30 | 95,900.00 | 96,000.00 | 91,000.00 | 93,900.00 | 93,588.25 | 28,885 |
| 2025-04-29 | 83,500.00 | 99,900.00 | 83,100.00 | 96,400.00 | 96,079.95 | 128,311 |
| 2025-04-28 | 84,200.00 | 84,500.00 | 82,700.00 | 83,500.00 | 83,222.78 | 9,124 |
| 2025-04-25 | 83,200.00 | 85,300.00 | 82,100.00 | 84,200.00 | 83,920.45 | 11,267 |
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.