Air Busan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,488.00 | 1,500.00 | 1,488.00 | 1,496.00 | 1,496.00 | 51,458 |
| 2026-10-16 | 1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | 60,631 |
| 2026-10-15 | 1,519.00 | 1,538.00 | 1,485.00 | 1,497.00 | 1,497.00 | 185,137 |
| 2026-10-14 | 1,500.00 | 1,630.00 | 1,491.00 | 1,545.00 | 1,545.00 | 328,703 |
| 2026-10-13 | 1,510.00 | 1,510.00 | 1,486.00 | 1,489.00 | 1,489.00 | 86,434 |
| 2026-10-12 | 1,509.00 | 1,509.00 | 1,497.00 | 1,498.00 | 1,498.00 | 39,672 |
| 2026-10-08 | 1,509.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 25,260 |
| 2026-10-07 | 1,500.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,500.00 | 23,419 |
| 2026-10-06 | 1,504.00 | 1,520.00 | 1,496.00 | 1,497.00 | 1,497.00 | 127,647 |
| 2026-10-02 | 1,513.00 | 1,515.00 | 1,501.00 | 1,502.00 | 1,502.00 | 42,064 |
| 2026-10-01 | 1,511.00 | 1,522.00 | 1,504.00 | 1,507.00 | 1,507.00 | 32,417 |
| 2026-09-30 | 1,508.00 | 1,515.00 | 1,507.00 | 1,509.00 | 1,509.00 | 33,629 |
| 2026-09-29 | 1,515.00 | 1,515.00 | 1,500.00 | 1,509.00 | 1,509.00 | 43,587 |
| 2026-09-28 | 1,527.00 | 1,530.00 | 1,514.00 | 1,515.00 | 1,515.00 | 32,178 |
| 2026-09-23 | 1,555.00 | 1,555.00 | 1,524.00 | 1,526.00 | 1,526.00 | 42,363 |
| 2026-09-22 | 1,495.00 | 1,539.00 | 1,495.00 | 1,526.00 | 1,526.00 | 65,062 |
| 2026-09-21 | 1,507.00 | 1,509.00 | 1,495.00 | 1,508.00 | 1,508.00 | 39,621 |
| 2026-09-18 | 1,524.00 | 1,524.00 | 1,496.00 | 1,501.00 | 1,501.00 | 75,505 |
| 2026-09-17 | 1,525.00 | 1,525.00 | 1,508.00 | 1,508.00 | 1,508.00 | 25,969 |
| 2026-09-16 | 1,540.00 | 1,540.00 | 1,499.00 | 1,526.00 | 1,526.00 | 100,937 |
| 2026-09-15 | 1,547.00 | 1,547.00 | 1,506.00 | 1,509.00 | 1,509.00 | 24,361 |
| 2026-09-14 | 1,505.00 | 1,518.00 | 1,500.00 | 1,513.00 | 1,513.00 | 24,635 |
| 2026-09-11 | 1,508.00 | 1,528.00 | 1,495.00 | 1,509.00 | 1,509.00 | 19,245 |
| 2026-09-10 | 1,539.00 | 1,541.00 | 1,450.00 | 1,520.00 | 1,520.00 | 171,856 |
| 2026-09-09 | 1,590.00 | 1,615.00 | 1,550.00 | 1,555.00 | 1,555.00 | 52,483 |
| 2026-09-08 | 1,566.00 | 1,628.00 | 1,551.00 | 1,600.00 | 1,600.00 | 168,809 |
| 2026-09-07 | 1,532.00 | 1,585.00 | 1,532.00 | 1,566.00 | 1,566.00 | 106,766 |
| 2026-09-04 | 1,505.00 | 1,545.00 | 1,505.00 | 1,535.00 | 1,535.00 | 39,790 |
| 2026-09-03 | 1,510.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | 77,064 |
| 2026-09-02 | 1,501.00 | 1,522.00 | 1,500.00 | 1,500.00 | 1,500.00 | 36,166 |
| 2026-09-01 | 1,520.00 | 1,555.00 | 1,514.00 | 1,525.00 | 1,525.00 | 62,611 |
| 2026-08-31 | 1,559.00 | 1,559.00 | 1,511.00 | 1,538.00 | 1,538.00 | 63,969 |
| 2026-08-28 | 1,559.00 | 1,565.00 | 1,551.00 | 1,559.00 | 1,559.00 | 44,242 |
| 2026-08-27 | 1,544.00 | 1,565.00 | 1,537.00 | 1,558.00 | 1,558.00 | 56,631 |
| 2026-08-26 | 1,527.00 | 1,555.00 | 1,479.00 | 1,544.00 | 1,544.00 | 114,777 |
| 2026-08-25 | 1,575.00 | 1,580.00 | 1,525.00 | 1,539.00 | 1,539.00 | 69,614 |
| 2026-08-24 | 1,512.00 | 1,600.00 | 1,512.00 | 1,573.00 | 1,573.00 | 296,028 |
| 2026-08-21 | 1,450.00 | 1,469.00 | 1,444.00 | 1,469.00 | 1,469.00 | 40,241 |
| 2026-08-20 | 1,438.00 | 1,475.00 | 1,434.00 | 1,462.00 | 1,462.00 | 56,630 |
| 2026-08-19 | 1,448.00 | 1,478.00 | 1,431.00 | 1,443.00 | 1,443.00 | 71,481 |
| 2026-08-18 | 1,487.00 | 1,510.00 | 1,445.00 | 1,448.00 | 1,448.00 | 123,993 |
| 2026-08-14 | 1,473.00 | 1,514.00 | 1,466.00 | 1,487.00 | 1,487.00 | 210,123 |
| 2026-08-13 | 1,537.00 | 1,537.00 | 1,413.00 | 1,471.00 | 1,471.00 | 325,576 |
| 2026-08-12 | 1,524.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,535.00 | 74,787 |
| 2026-08-11 | 1,537.00 | 1,551.00 | 1,523.00 | 1,524.00 | 1,524.00 | 78,371 |
| 2026-08-10 | 1,541.00 | 1,549.00 | 1,510.00 | 1,537.00 | 1,537.00 | 82,494 |
| 2026-08-07 | 1,550.00 | 1,550.00 | 1,519.00 | 1,534.00 | 1,534.00 | 95,599 |
| 2026-08-06 | 1,540.00 | 1,590.00 | 1,537.00 | 1,550.00 | 1,550.00 | 330,471 |
| 2026-08-05 | 1,535.00 | 1,592.00 | 1,528.00 | 1,548.00 | 1,548.00 | 154,081 |
| 2026-08-04 | 1,510.00 | 1,540.00 | 1,510.00 | 1,526.00 | 1,526.00 | 115,380 |
| 2026-08-03 | 1,497.00 | 1,529.00 | 1,472.00 | 1,525.00 | 1,525.00 | 150,555 |
| 2026-07-31 | 1,470.00 | 1,498.00 | 1,462.00 | 1,497.00 | 1,497.00 | 190,348 |
| 2026-07-30 | 1,421.00 | 1,484.00 | 1,421.00 | 1,476.00 | 1,476.00 | 165,049 |
| 2026-07-29 | 1,488.00 | 1,488.00 | 1,400.00 | 1,483.00 | 1,483.00 | 176,141 |
| 2026-07-28 | 1,499.00 | 1,499.00 | 1,401.00 | 1,489.00 | 1,489.00 | 209,276 |
| 2026-07-27 | 1,485.00 | 1,510.00 | 1,467.00 | 1,488.00 | 1,488.00 | 154,111 |
| 2026-07-24 | 1,469.00 | 1,492.00 | 1,444.00 | 1,485.00 | 1,485.00 | 68,406 |
| 2026-07-23 | 1,438.00 | 1,494.00 | 1,434.00 | 1,490.00 | 1,490.00 | 88,834 |
| 2026-07-22 | 1,420.00 | 1,439.00 | 1,420.00 | 1,437.00 | 1,437.00 | 85,447 |
| 2026-07-21 | 1,403.00 | 1,430.00 | 1,403.00 | 1,430.00 | 1,430.00 | 54,740 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.