Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 51,700.00 | 54,000.00 | 51,700.00 | 52,800.00 | 52,449.75 | 3,566 |
| 2024-10-25 | 53,800.00 | 54,000.00 | 52,000.00 | 52,200.00 | 51,853.73 | 3,494 |
| 2024-10-24 | 55,700.00 | 57,900.00 | 53,000.00 | 53,800.00 | 53,443.12 | 9,569 |
| 2024-10-23 | 53,000.00 | 56,500.00 | 52,500.00 | 55,700.00 | 55,330.52 | 8,499 |
| 2024-10-22 | 52,200.00 | 53,800.00 | 52,200.00 | 53,200.00 | 52,847.10 | 3,405 |
| 2024-10-21 | 54,200.00 | 54,200.00 | 53,000.00 | 53,400.00 | 53,045.77 | 5,212 |
| 2024-10-18 | 53,500.00 | 54,200.00 | 53,100.00 | 53,500.00 | 53,145.11 | 3,720 |
| 2024-10-17 | 51,900.00 | 54,200.00 | 51,900.00 | 53,700.00 | 53,343.78 | 5,251 |
| 2024-10-16 | 52,000.00 | 53,700.00 | 51,700.00 | 52,300.00 | 51,953.07 | 5,607 |
| 2024-10-15 | 51,100.00 | 53,000.00 | 51,100.00 | 52,300.00 | 51,953.07 | 5,819 |
| 2024-10-14 | 50,500.00 | 51,300.00 | 50,500.00 | 50,900.00 | 50,562.36 | 2,250 |
| 2024-10-11 | 48,900.00 | 51,200.00 | 48,900.00 | 51,000.00 | 50,661.69 | 2,681 |
| 2024-10-10 | 48,700.00 | 49,900.00 | 48,700.00 | 49,800.00 | 49,469.65 | 913 |
| 2024-10-08 | 49,100.00 | 49,450.00 | 48,850.00 | 49,100.00 | 48,774.30 | 2,769 |
| 2024-10-07 | 49,900.00 | 50,200.00 | 48,300.00 | 49,100.00 | 48,774.30 | 3,316 |
| 2024-10-04 | 49,500.00 | 50,300.00 | 49,500.00 | 50,200.00 | 49,867.00 | 873 |
| 2024-10-02 | 49,750.00 | 51,400.00 | 48,200.00 | 49,900.00 | 49,568.99 | 2,008 |
| 2024-09-30 | 51,100.00 | 51,100.00 | 50,000.00 | 50,100.00 | 49,767.66 | 2,257 |
| 2024-09-27 | 51,400.00 | 51,800.00 | 51,100.00 | 51,100.00 | 50,761.03 | 1,086 |
| 2024-09-26 | 50,500.00 | 51,500.00 | 50,500.00 | 51,300.00 | 50,959.70 | 1,611 |
| 2024-09-25 | 51,400.00 | 51,800.00 | 50,900.00 | 51,000.00 | 50,661.69 | 1,145 |
| 2024-09-24 | 50,500.00 | 52,100.00 | 50,500.00 | 51,400.00 | 51,059.04 | 2,197 |
| 2024-09-23 | 50,000.00 | 52,500.00 | 50,000.00 | 51,000.00 | 50,661.69 | 3,484 |
| 2024-09-20 | 50,100.00 | 53,000.00 | 50,100.00 | 50,200.00 | 49,867.00 | 4,384 |
| 2024-09-19 | 50,800.00 | 50,800.00 | 49,900.00 | 49,900.00 | 49,568.99 | 1,673 |
| 2024-09-13 | 52,000.00 | 52,000.00 | 50,200.00 | 50,400.00 | 50,065.67 | 2,764 |
| 2024-09-12 | 50,500.00 | 51,600.00 | 50,300.00 | 51,000.00 | 50,661.69 | 1,686 |
| 2024-09-11 | 49,600.00 | 54,200.00 | 49,600.00 | 50,900.00 | 50,562.36 | 8,964 |
| 2024-09-10 | 49,600.00 | 50,500.00 | 49,350.00 | 49,600.00 | 49,270.98 | 1,553 |
| 2024-09-09 | 49,050.00 | 50,400.00 | 48,000.00 | 49,600.00 | 49,270.98 | 2,429 |
| 2024-09-06 | 49,750.00 | 49,950.00 | 48,950.00 | 49,350.00 | 49,022.64 | 2,797 |
| 2024-09-05 | 50,700.00 | 51,800.00 | 49,750.00 | 49,850.00 | 49,519.32 | 3,490 |
| 2024-09-04 | 51,200.00 | 51,500.00 | 50,700.00 | 50,700.00 | 50,363.68 | 3,223 |
| 2024-09-03 | 51,900.00 | 53,500.00 | 51,000.00 | 52,300.00 | 51,953.07 | 3,765 |
| 2024-09-02 | 51,400.00 | 53,000.00 | 51,000.00 | 51,900.00 | 51,555.72 | 3,254 |
| 2024-08-30 | 51,100.00 | 52,100.00 | 50,700.00 | 50,700.00 | 50,363.68 | 2,637 |
| 2024-08-29 | 50,600.00 | 51,800.00 | 50,600.00 | 51,100.00 | 50,761.03 | 2,187 |
| 2024-08-28 | 52,300.00 | 52,500.00 | 51,000.00 | 51,500.00 | 51,158.38 | 2,511 |
| 2024-08-27 | 52,900.00 | 52,900.00 | 51,600.00 | 52,300.00 | 51,953.07 | 4,314 |
| 2024-08-26 | 53,400.00 | 54,000.00 | 53,000.00 | 53,000.00 | 52,648.43 | 4,020 |
| 2024-08-23 | 54,100.00 | 54,900.00 | 53,500.00 | 54,200.00 | 53,840.47 | 4,138 |
| 2024-08-22 | 54,400.00 | 55,000.00 | 53,100.00 | 54,600.00 | 54,237.81 | 7,190 |
| 2024-08-21 | 53,300.00 | 54,800.00 | 52,400.00 | 54,300.00 | 53,939.80 | 8,855 |
| 2024-08-20 | 52,900.00 | 53,800.00 | 52,700.00 | 53,500.00 | 53,145.11 | 4,605 |
| 2024-08-19 | 53,600.00 | 53,600.00 | 52,500.00 | 52,900.00 | 52,549.09 | 4,162 |
| 2024-08-16 | 53,700.00 | 54,100.00 | 52,700.00 | 53,600.00 | 53,244.45 | 4,360 |
| 2024-08-14 | 54,400.00 | 55,000.00 | 52,800.00 | 53,600.00 | 53,244.45 | 5,894 |
| 2024-08-13 | 55,300.00 | 56,100.00 | 53,900.00 | 54,200.00 | 53,840.47 | 5,765 |
| 2024-08-12 | 54,100.00 | 57,000.00 | 54,100.00 | 55,800.00 | 55,429.85 | 5,707 |
| 2024-08-09 | 53,900.00 | 55,500.00 | 52,700.00 | 54,100.00 | 53,741.13 | 10,568 |
| 2024-08-08 | 53,100.00 | 53,900.00 | 51,900.00 | 52,200.00 | 51,853.73 | 6,125 |
| 2024-08-07 | 53,700.00 | 55,200.00 | 53,200.00 | 53,500.00 | 53,145.11 | 9,518 |
| 2024-08-06 | 50,400.00 | 53,900.00 | 50,400.00 | 53,600.00 | 53,244.45 | 14,291 |
| 2024-08-05 | 56,800.00 | 56,800.00 | 47,600.00 | 50,400.00 | 50,065.67 | 25,897 |
| 2024-08-02 | 60,700.00 | 61,200.00 | 57,600.00 | 57,600.00 | 57,217.91 | 20,569 |
| 2024-08-01 | 61,500.00 | 63,900.00 | 60,900.00 | 61,400.00 | 60,992.70 | 16,656 |
| 2024-07-31 | 64,200.00 | 65,700.00 | 61,400.00 | 62,500.00 | 62,085.41 | 33,165 |
| 2024-07-30 | 61,500.00 | 71,000.00 | 59,800.00 | 66,400.00 | 65,959.54 | 102,928 |
| 2024-07-29 | 64,500.00 | 64,800.00 | 62,100.00 | 62,200.00 | 61,787.40 | 20,659 |
| 2024-07-26 | 64,100.00 | 66,200.00 | 62,100.00 | 64,500.00 | 64,072.14 | 29,959 |
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.