Busan Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 44,700.00 | 45,600.00 | 44,000.00 | 45,200.00 | 45,200.00 | 1,879 |
| 2026-10-16 | 43,550.00 | 45,500.00 | 43,100.00 | 44,200.00 | 44,200.00 | 2,441 |
| 2026-10-15 | 45,300.00 | 45,300.00 | 42,300.00 | 43,600.00 | 43,600.00 | 4,082 |
| 2026-10-14 | 44,950.00 | 46,300.00 | 44,400.00 | 45,300.00 | 45,300.00 | 2,194 |
| 2026-10-13 | 43,950.00 | 45,500.00 | 42,200.00 | 44,900.00 | 44,900.00 | 4,940 |
| 2026-10-12 | 47,400.00 | 48,700.00 | 43,900.00 | 43,900.00 | 43,900.00 | 4,795 |
| 2026-10-08 | 48,700.00 | 48,700.00 | 46,350.00 | 47,400.00 | 47,400.00 | 3,210 |
| 2026-10-07 | 46,400.00 | 48,200.00 | 46,400.00 | 47,150.00 | 47,150.00 | 1,559 |
| 2026-10-06 | 48,100.00 | 48,200.00 | 46,150.00 | 47,050.00 | 47,050.00 | 1,979 |
| 2026-10-02 | 46,800.00 | 49,700.00 | 46,750.00 | 47,800.00 | 47,800.00 | 1,950 |
| 2026-10-01 | 45,300.00 | 47,600.00 | 45,300.00 | 47,150.00 | 47,150.00 | 2,540 |
| 2026-09-30 | 45,200.00 | 46,700.00 | 44,950.00 | 45,650.00 | 45,650.00 | 3,105 |
| 2026-09-29 | 46,900.00 | 47,050.00 | 45,000.00 | 45,200.00 | 45,200.00 | 4,877 |
| 2026-09-28 | 48,700.00 | 48,850.00 | 47,500.00 | 47,900.00 | 47,900.00 | 3,895 |
| 2026-09-23 | 50,100.00 | 50,100.00 | 48,650.00 | 49,850.00 | 49,850.00 | 4,254 |
| 2026-09-22 | 49,600.00 | 51,100.00 | 49,300.00 | 50,200.00 | 50,200.00 | 3,820 |
| 2026-09-21 | 50,300.00 | 51,300.00 | 48,650.00 | 50,200.00 | 50,200.00 | 4,464 |
| 2026-09-18 | 48,950.00 | 50,500.00 | 48,950.00 | 50,200.00 | 50,200.00 | 5,840 |
| 2026-09-17 | 47,150.00 | 48,700.00 | 47,150.00 | 48,150.00 | 48,150.00 | 2,791 |
| 2026-09-16 | 48,550.00 | 48,550.00 | 47,500.00 | 47,500.00 | 47,500.00 | 2,953 |
| 2026-09-15 | 47,050.00 | 48,750.00 | 47,050.00 | 48,550.00 | 48,550.00 | 2,540 |
| 2026-09-14 | 50,500.00 | 50,700.00 | 47,050.00 | 47,300.00 | 47,300.00 | 7,031 |
| 2026-09-11 | 50,900.00 | 52,800.00 | 50,300.00 | 50,900.00 | 50,900.00 | 6,743 |
| 2026-09-10 | 51,800.00 | 52,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | 4,105 |
| 2026-09-09 | 51,500.00 | 51,900.00 | 50,500.00 | 51,600.00 | 51,600.00 | 6,189 |
| 2026-09-08 | 51,200.00 | 52,200.00 | 50,500.00 | 51,600.00 | 51,600.00 | 8,075 |
| 2026-09-07 | 53,300.00 | 53,500.00 | 50,100.00 | 53,000.00 | 53,000.00 | 13,975 |
| 2026-09-04 | 51,500.00 | 53,700.00 | 51,000.00 | 53,400.00 | 53,400.00 | 8,152 |
| 2026-09-03 | 52,800.00 | 52,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | 11,654 |
| 2026-09-02 | 50,600.00 | 55,600.00 | 48,850.00 | 52,900.00 | 52,900.00 | 33,528 |
| 2026-09-01 | 47,900.00 | 52,600.00 | 46,550.00 | 50,700.00 | 50,700.00 | 27,423 |
| 2026-08-31 | 51,000.00 | 51,000.00 | 48,050.00 | 48,100.00 | 48,100.00 | 6,476 |
| 2026-08-28 | 48,000.00 | 50,200.00 | 47,900.00 | 49,700.00 | 49,700.00 | 6,891 |
| 2026-08-27 | 49,850.00 | 50,700.00 | 48,200.00 | 48,800.00 | 48,800.00 | 8,882 |
| 2026-08-26 | 49,000.00 | 50,400.00 | 48,050.00 | 49,850.00 | 49,850.00 | 6,917 |
| 2026-08-25 | 48,550.00 | 50,500.00 | 47,400.00 | 49,000.00 | 49,000.00 | 16,271 |
| 2026-08-24 | 50,700.00 | 50,700.00 | 47,200.00 | 48,500.00 | 48,500.00 | 17,623 |
| 2026-08-21 | 49,550.00 | 57,600.00 | 47,700.00 | 51,800.00 | 51,800.00 | 64,438 |
| 2026-08-20 | 51,600.00 | 54,000.00 | 50,100.00 | 50,200.00 | 50,200.00 | 43,539 |
| 2026-08-19 | 51,000.00 | 60,800.00 | 48,750.00 | 55,200.00 | 55,200.00 | 201,181 |
| 2026-08-18 | 46,600.00 | 53,400.00 | 45,850.00 | 48,300.00 | 48,300.00 | 125,322 |
| 2026-08-14 | 40,450.00 | 41,250.00 | 40,000.00 | 41,100.00 | 41,100.00 | 1,284 |
| 2026-08-13 | 41,950.00 | 42,800.00 | 40,450.00 | 40,700.00 | 40,700.00 | 4,480 |
| 2026-08-12 | 41,000.00 | 41,500.00 | 40,650.00 | 41,350.00 | 41,350.00 | 866 |
| 2026-08-11 | 41,150.00 | 41,600.00 | 40,250.00 | 41,200.00 | 41,200.00 | 1,910 |
| 2026-08-10 | 40,250.00 | 42,900.00 | 40,250.00 | 41,450.00 | 41,450.00 | 2,343 |
| 2026-08-07 | 41,400.00 | 41,650.00 | 39,900.00 | 40,200.00 | 40,200.00 | 3,470 |
| 2026-08-06 | 39,650.00 | 42,850.00 | 39,650.00 | 41,650.00 | 41,650.00 | 10,375 |
| 2026-08-05 | 39,050.00 | 40,450.00 | 39,050.00 | 40,100.00 | 40,100.00 | 1,420 |
| 2026-08-04 | 36,500.00 | 39,050.00 | 36,500.00 | 39,000.00 | 39,000.00 | 1,099 |
| 2026-08-03 | 37,250.00 | 38,850.00 | 37,200.00 | 37,500.00 | 37,500.00 | 845 |
| 2026-07-31 | 35,800.00 | 37,450.00 | 35,800.00 | 37,250.00 | 37,250.00 | 2,357 |
| 2026-07-30 | 33,600.00 | 37,950.00 | 33,600.00 | 35,700.00 | 35,700.00 | 2,102 |
| 2026-07-29 | 38,400.00 | 39,000.00 | 35,000.00 | 35,700.00 | 35,700.00 | 4,584 |
| 2026-07-28 | 40,250.00 | 40,250.00 | 38,000.00 | 38,400.00 | 38,400.00 | 2,598 |
| 2026-07-27 | 40,300.00 | 41,350.00 | 39,650.00 | 40,250.00 | 40,250.00 | 1,978 |
| 2026-07-24 | 40,950.00 | 41,300.00 | 39,950.00 | 40,150.00 | 40,150.00 | 1,011 |
| 2026-07-23 | 40,150.00 | 41,400.00 | 39,900.00 | 41,050.00 | 41,050.00 | 2,061 |
| 2026-07-22 | 40,100.00 | 40,550.00 | 39,450.00 | 40,100.00 | 40,100.00 | 1,635 |
| 2026-07-21 | 39,400.00 | 40,450.00 | 39,000.00 | 40,150.00 | 40,150.00 | 1,996 |
Page 1 of 5 · 244 trading daysOlder →
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.