Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 86,100.00 | 87,600.00 | 82,600.00 | 83,200.00 | 82,923.77 | 20,327 |
| 2025-04-23 | 87,500.00 | 90,600.00 | 86,500.00 | 87,000.00 | 86,711.16 | 29,048 |
| 2025-04-22 | 85,500.00 | 89,200.00 | 85,500.00 | 87,300.00 | 87,010.16 | 19,312 |
| 2025-04-21 | 92,200.00 | 92,400.00 | 86,300.00 | 87,400.00 | 87,109.83 | 41,954 |
| 2025-04-18 | 83,200.00 | 93,500.00 | 82,500.00 | 93,500.00 | 93,189.58 | 59,679 |
| 2025-04-17 | 82,200.00 | 83,800.00 | 81,600.00 | 83,500.00 | 83,222.78 | 13,932 |
| 2025-04-16 | 83,000.00 | 85,300.00 | 81,600.00 | 82,700.00 | 82,425.43 | 19,902 |
| 2025-04-15 | 82,200.00 | 83,400.00 | 81,500.00 | 82,200.00 | 81,927.09 | 14,532 |
| 2025-04-14 | 83,000.00 | 87,000.00 | 80,300.00 | 82,700.00 | 82,425.43 | 31,080 |
| 2025-04-11 | 79,300.00 | 84,000.00 | 79,100.00 | 83,200.00 | 82,923.77 | 19,969 |
| 2025-04-10 | 78,100.00 | 80,900.00 | 77,700.00 | 80,300.00 | 80,033.40 | 20,815 |
| 2025-04-09 | 79,800.00 | 81,000.00 | 76,600.00 | 77,000.00 | 76,744.36 | 20,336 |
| 2025-04-08 | 77,800.00 | 83,000.00 | 77,100.00 | 80,000.00 | 79,734.40 | 44,086 |
| 2025-04-07 | 76,000.00 | 81,500.00 | 73,400.00 | 78,200.00 | 77,940.37 | 67,146 |
| 2025-04-04 | 70,400.00 | 82,500.00 | 70,400.00 | 77,300.00 | 77,043.36 | 70,660 |
| 2025-04-03 | 68,500.00 | 72,600.00 | 68,300.00 | 71,200.00 | 70,963.61 | 10,798 |
| 2025-04-02 | 71,700.00 | 74,500.00 | 69,500.00 | 70,100.00 | 69,867.26 | 19,700 |
| 2025-04-01 | 67,500.00 | 71,800.00 | 66,000.00 | 71,200.00 | 70,963.61 | 22,759 |
| 2025-03-31 | 66,400.00 | 66,700.00 | 63,800.00 | 64,400.00 | 64,186.19 | 7,952 |
| 2025-03-28 | 69,500.00 | 70,000.00 | 67,900.00 | 68,200.00 | 67,973.57 | 5,986 |
| 2025-03-27 | 70,200.00 | 72,200.00 | 68,800.00 | 70,000.00 | 69,767.60 | 8,064 |
| 2025-03-26 | 66,900.00 | 70,300.00 | 66,900.00 | 70,300.00 | 70,066.60 | 6,885 |
| 2025-03-25 | 68,200.00 | 68,700.00 | 66,000.00 | 66,900.00 | 66,677.89 | 10,241 |
| 2025-03-24 | 69,300.00 | 69,400.00 | 68,000.00 | 68,400.00 | 68,172.91 | 6,876 |
| 2025-03-21 | 70,200.00 | 70,400.00 | 68,600.00 | 69,700.00 | 69,468.59 | 6,895 |
| 2025-03-20 | 71,000.00 | 71,600.00 | 70,100.00 | 70,600.00 | 70,365.60 | 2,714 |
| 2025-03-19 | 73,300.00 | 74,400.00 | 70,600.00 | 71,000.00 | 70,764.28 | 10,663 |
| 2025-03-18 | 72,700.00 | 74,500.00 | 72,200.00 | 73,500.00 | 73,255.98 | 5,181 |
| 2025-03-17 | 73,400.00 | 74,700.00 | 72,500.00 | 73,400.00 | 73,156.31 | 3,290 |
| 2025-03-14 | 74,300.00 | 75,100.00 | 72,900.00 | 74,400.00 | 74,152.99 | 6,250 |
| 2025-03-13 | 71,800.00 | 73,400.00 | 69,100.00 | 72,900.00 | 72,657.97 | 3,753 |
| 2025-03-12 | 70,900.00 | 73,500.00 | 70,900.00 | 71,800.00 | 71,561.62 | 3,016 |
| 2025-03-11 | 69,100.00 | 71,800.00 | 69,100.00 | 71,000.00 | 70,764.28 | 6,524 |
| 2025-03-10 | 72,600.00 | 73,100.00 | 70,700.00 | 71,500.00 | 71,262.62 | 8,604 |
| 2025-03-07 | 74,300.00 | 76,000.00 | 72,600.00 | 72,600.00 | 72,358.96 | 9,083 |
| 2025-03-06 | 76,000.00 | 77,400.00 | 74,800.00 | 74,800.00 | 74,551.66 | 7,330 |
| 2025-03-05 | 72,700.00 | 75,900.00 | 72,700.00 | 75,500.00 | 75,249.34 | 6,196 |
| 2025-03-04 | 71,500.00 | 73,500.00 | 71,000.00 | 72,300.00 | 72,059.96 | 7,152 |
| 2025-02-28 | 76,000.00 | 77,000.00 | 74,400.00 | 74,900.00 | 74,651.33 | 8,824 |
| 2025-02-27 | 78,600.00 | 78,600.00 | 76,800.00 | 77,300.00 | 77,043.36 | 4,755 |
| 2025-02-26 | 75,600.00 | 78,900.00 | 75,600.00 | 78,300.00 | 78,040.04 | 12,460 |
| 2025-02-25 | 76,300.00 | 77,500.00 | 75,800.00 | 76,000.00 | 75,747.68 | 3,657 |
| 2025-02-24 | 75,600.00 | 80,500.00 | 75,500.00 | 77,000.00 | 76,744.36 | 9,668 |
| 2025-02-21 | 75,100.00 | 76,100.00 | 74,600.00 | 75,900.00 | 75,648.01 | 5,810 |
| 2025-02-20 | 75,600.00 | 76,200.00 | 74,700.00 | 75,700.00 | 75,448.67 | 4,964 |
| 2025-02-19 | 75,000.00 | 77,700.00 | 73,400.00 | 75,500.00 | 75,249.34 | 16,086 |
| 2025-02-18 | 74,600.00 | 75,000.00 | 73,700.00 | 74,400.00 | 74,152.99 | 4,260 |
| 2025-02-17 | 74,300.00 | 75,600.00 | 74,200.00 | 74,300.00 | 74,053.32 | 5,213 |
| 2025-02-14 | 76,300.00 | 76,500.00 | 74,000.00 | 74,900.00 | 74,651.33 | 5,944 |
| 2025-02-13 | 74,600.00 | 78,100.00 | 74,600.00 | 75,700.00 | 75,448.67 | 18,329 |
| 2025-02-12 | 75,100.00 | 75,500.00 | 72,300.00 | 73,100.00 | 72,857.30 | 10,895 |
| 2025-02-11 | 75,600.00 | 76,000.00 | 73,900.00 | 75,100.00 | 74,850.66 | 7,118 |
| 2025-02-10 | 75,100.00 | 77,500.00 | 74,200.00 | 75,300.00 | 75,050.00 | 14,460 |
| 2025-02-07 | 74,000.00 | 75,300.00 | 73,400.00 | 74,600.00 | 74,352.32 | 6,606 |
| 2025-02-06 | 72,700.00 | 75,400.00 | 72,700.00 | 74,000.00 | 73,754.32 | 9,296 |
| 2025-02-05 | 71,700.00 | 73,300.00 | 71,100.00 | 71,900.00 | 71,661.29 | 5,471 |
| 2025-02-04 | 68,900.00 | 72,300.00 | 68,900.00 | 71,600.00 | 71,362.28 | 8,235 |
| 2025-02-03 | 75,100.00 | 75,100.00 | 69,200.00 | 69,200.00 | 68,970.25 | 20,692 |
| 2025-01-31 | 78,500.00 | 78,600.00 | 76,300.00 | 77,000.00 | 76,744.36 | 26,220 |
| 2025-01-24 | 78,100.00 | 84,600.00 | 76,900.00 | 82,200.00 | 81,927.09 | 45,792 |
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.