Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 81,800.00 | 83,100.00 | 78,200.00 | 79,300.00 | 79,036.72 | 18,698 |
| 2025-01-22 | 80,000.00 | 82,000.00 | 79,500.00 | 80,900.00 | 80,631.41 | 23,104 |
| 2025-01-21 | 76,600.00 | 89,200.00 | 76,500.00 | 80,800.00 | 80,531.74 | 131,788 |
| 2025-01-20 | 81,300.00 | 81,300.00 | 78,100.00 | 78,400.00 | 78,139.71 | 12,193 |
| 2025-01-17 | 79,200.00 | 82,100.00 | 79,200.00 | 81,100.00 | 80,830.74 | 17,453 |
| 2025-01-16 | 78,900.00 | 79,600.00 | 78,100.00 | 79,500.00 | 79,236.06 | 5,102 |
| 2025-01-15 | 78,000.00 | 80,600.00 | 77,600.00 | 78,900.00 | 78,638.05 | 12,343 |
| 2025-01-14 | 77,800.00 | 80,000.00 | 77,000.00 | 78,400.00 | 78,139.71 | 13,047 |
| 2025-01-13 | 77,200.00 | 81,500.00 | 75,500.00 | 78,000.00 | 77,741.04 | 33,230 |
| 2025-01-10 | 75,100.00 | 77,200.00 | 74,500.00 | 76,900.00 | 76,644.69 | 12,036 |
| 2025-01-09 | 75,100.00 | 76,600.00 | 74,700.00 | 75,200.00 | 74,950.33 | 5,847 |
| 2025-01-08 | 76,800.00 | 77,100.00 | 74,900.00 | 76,000.00 | 75,747.68 | 13,428 |
| 2025-01-07 | 76,900.00 | 80,800.00 | 76,300.00 | 77,900.00 | 77,641.37 | 20,660 |
| 2025-01-06 | 77,300.00 | 78,000.00 | 76,500.00 | 76,500.00 | 76,246.02 | 11,907 |
| 2025-01-03 | 76,500.00 | 78,100.00 | 75,800.00 | 77,900.00 | 77,641.37 | 12,709 |
| 2025-01-02 | 73,000.00 | 77,100.00 | 72,400.00 | 77,000.00 | 76,744.36 | 12,283 |
| 2024-12-30 | 73,500.00 | 75,700.00 | 72,200.00 | 74,500.00 | 74,252.66 | 12,873 |
| 2024-12-27 | 74,200.00 | 76,900.00 | 73,100.00 | 75,100.00 | 74,850.66 | 16,747 |
| 2024-12-26 | 76,300.00 | 77,700.00 | 74,800.00 | 75,200.00 | 74,701.16 | 18,409 |
| 2024-12-24 | 76,800.00 | 78,500.00 | 75,600.00 | 77,200.00 | 76,687.90 | 13,291 |
| 2024-12-23 | 78,600.00 | 79,600.00 | 77,000.00 | 77,500.00 | 76,985.91 | 22,625 |
| 2024-12-20 | 78,000.00 | 83,000.00 | 76,400.00 | 78,600.00 | 78,078.61 | 46,761 |
| 2024-12-19 | 84,200.00 | 88,000.00 | 76,100.00 | 77,800.00 | 77,283.92 | 155,693 |
| 2024-12-18 | 79,000.00 | 81,100.00 | 77,200.00 | 79,500.00 | 78,972.64 | 49,963 |
| 2024-12-17 | 84,000.00 | 85,800.00 | 79,600.00 | 79,600.00 | 79,071.97 | 50,485 |
| 2024-12-16 | 89,100.00 | 90,000.00 | 84,200.00 | 85,000.00 | 84,436.15 | 88,107 |
| 2024-12-13 | 79,700.00 | 90,600.00 | 78,200.00 | 88,000.00 | 87,416.25 | 199,959 |
| 2024-12-12 | 77,800.00 | 80,500.00 | 75,100.00 | 76,500.00 | 75,992.54 | 56,895 |
| 2024-12-11 | 73,500.00 | 82,500.00 | 72,500.00 | 77,800.00 | 77,283.92 | 125,382 |
| 2024-12-10 | 70,400.00 | 79,300.00 | 68,400.00 | 72,200.00 | 71,721.06 | 146,794 |
| 2024-12-09 | 62,500.00 | 73,700.00 | 61,000.00 | 71,400.00 | 70,926.37 | 173,564 |
| 2024-12-06 | 58,500.00 | 72,900.00 | 56,700.00 | 64,900.00 | 64,469.49 | 199,740 |
| 2024-12-05 | 60,500.00 | 61,900.00 | 58,100.00 | 59,500.00 | 59,105.31 | 19,877 |
| 2024-12-04 | 60,700.00 | 65,700.00 | 59,500.00 | 62,400.00 | 61,986.07 | 72,780 |
| 2024-12-03 | 60,000.00 | 61,100.00 | 59,300.00 | 60,800.00 | 60,396.68 | 17,205 |
| 2024-12-02 | 61,200.00 | 62,000.00 | 58,800.00 | 59,600.00 | 59,204.64 | 30,030 |
| 2024-11-29 | 61,300.00 | 63,600.00 | 60,100.00 | 61,400.00 | 60,992.70 | 38,589 |
| 2024-11-28 | 67,200.00 | 69,400.00 | 63,500.00 | 63,700.00 | 63,277.45 | 252,363 |
| 2024-11-27 | 64,200.00 | 73,800.00 | 63,100.00 | 73,800.00 | 73,310.45 | 119,925 |
| 2024-11-26 | 55,600.00 | 56,800.00 | 55,600.00 | 56,800.00 | 56,423.22 | 2,182 |
| 2024-11-25 | 56,800.00 | 58,500.00 | 52,700.00 | 56,300.00 | 55,926.53 | 11,467 |
| 2024-11-22 | 55,000.00 | 56,400.00 | 54,600.00 | 55,000.00 | 54,635.16 | 4,772 |
| 2024-11-21 | 54,700.00 | 56,900.00 | 54,100.00 | 55,300.00 | 54,933.17 | 4,908 |
| 2024-11-20 | 55,200.00 | 55,300.00 | 54,000.00 | 55,000.00 | 54,635.16 | 3,787 |
| 2024-11-19 | 57,200.00 | 57,500.00 | 55,100.00 | 55,300.00 | 54,933.17 | 8,987 |
| 2024-11-18 | 57,800.00 | 58,600.00 | 56,500.00 | 57,000.00 | 56,621.89 | 9,215 |
| 2024-11-15 | 56,300.00 | 59,500.00 | 54,900.00 | 58,300.00 | 57,913.27 | 18,001 |
| 2024-11-14 | 56,600.00 | 59,500.00 | 56,000.00 | 56,800.00 | 56,423.22 | 9,577 |
| 2024-11-13 | 57,700.00 | 58,600.00 | 56,300.00 | 56,500.00 | 56,125.21 | 11,671 |
| 2024-11-12 | 60,600.00 | 61,700.00 | 57,800.00 | 58,000.00 | 57,615.26 | 27,398 |
| 2024-11-11 | 60,800.00 | 64,900.00 | 59,100.00 | 60,800.00 | 60,396.68 | 40,695 |
| 2024-11-08 | 55,900.00 | 60,500.00 | 55,800.00 | 60,100.00 | 59,701.33 | 24,963 |
| 2024-11-07 | 58,600.00 | 58,800.00 | 55,700.00 | 56,900.00 | 56,522.55 | 38,603 |
| 2024-11-06 | 55,100.00 | 65,500.00 | 55,000.00 | 61,300.00 | 60,893.37 | 164,060 |
| 2024-11-05 | 54,300.00 | 56,000.00 | 54,300.00 | 56,000.00 | 55,628.52 | 8,226 |
| 2024-11-04 | 54,500.00 | 55,400.00 | 52,800.00 | 54,800.00 | 54,436.49 | 10,071 |
| 2024-11-01 | 57,900.00 | 57,900.00 | 54,300.00 | 54,700.00 | 54,337.15 | 13,534 |
| 2024-10-31 | 57,700.00 | 60,500.00 | 55,200.00 | 56,000.00 | 55,628.52 | 22,439 |
| 2024-10-30 | 62,400.00 | 63,100.00 | 58,100.00 | 59,200.00 | 58,807.30 | 32,231 |
| 2024-10-29 | 52,900.00 | 64,500.00 | 52,900.00 | 62,200.00 | 61,787.40 | 123,815 |
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.