Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 298690.KO stock page

Air Busan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,535.002,535.002,500.002,510.002,510.0092,268
2024-07-252,550.002,550.002,505.002,515.002,515.0091,172
2024-07-242,520.002,565.002,510.002,560.002,560.00130,282
2024-07-232,560.002,580.002,505.002,520.002,520.00178,090
2024-07-222,610.002,610.002,530.002,555.002,555.00202,092
2024-07-192,680.002,680.002,595.002,600.002,600.00286,875
2024-07-182,640.002,640.002,610.002,630.002,630.00184,682
2024-07-172,635.002,655.002,620.002,645.002,645.00108,840
2024-07-162,640.002,650.002,630.002,635.002,635.0090,098
2024-07-152,645.002,660.002,620.002,630.002,630.0094,692
2024-07-122,650.002,660.002,630.002,645.002,645.00153,268
2024-07-112,670.002,670.002,640.002,650.002,650.0069,924
2024-07-102,645.002,665.002,635.002,650.002,650.0063,775
2024-07-092,650.002,665.002,640.002,645.002,645.0085,955
2024-07-082,665.002,665.002,620.002,645.002,645.00120,524
2024-07-052,685.002,685.002,640.002,640.002,640.00177,828
2024-07-042,665.002,690.002,655.002,660.002,660.00165,794
2024-07-032,695.002,710.002,665.002,685.002,685.0085,545
2024-07-022,755.002,760.002,685.002,695.002,695.00146,497
2024-07-012,700.002,765.002,690.002,750.002,750.00222,381
2024-06-282,720.002,720.002,680.002,700.002,700.0099,550
2024-06-272,675.002,725.002,675.002,700.002,700.0090,583
2024-06-262,740.002,740.002,675.002,685.002,685.00155,753
2024-06-252,710.002,745.002,690.002,730.002,730.00125,762
2024-06-242,730.002,760.002,675.002,690.002,690.00174,098
2024-06-212,735.002,755.002,700.002,715.002,715.00179,373
2024-06-202,800.002,805.002,725.002,735.002,735.00265,722
2024-06-192,895.002,900.002,780.002,800.002,800.00260,845
2024-06-182,845.002,860.002,765.002,845.002,845.00446,928
2024-06-172,730.002,825.002,730.002,820.002,820.00614,528
2024-06-142,725.002,730.002,700.002,725.002,725.00152,346
2024-06-132,710.002,730.002,700.002,725.002,725.00168,579
2024-06-122,705.002,735.002,675.002,700.002,700.00172,007
2024-06-112,770.002,770.002,695.002,705.002,705.00175,522
2024-06-102,710.002,755.002,700.002,750.002,750.00167,861
2024-06-072,705.002,730.002,685.002,710.002,710.00184,942
2024-06-052,765.002,765.002,705.002,705.002,705.00192,097
2024-06-042,750.002,770.002,705.002,740.002,740.00191,121
2024-06-032,780.002,780.002,700.002,725.002,725.00277,776
2024-05-312,665.002,740.002,665.002,720.002,720.00261,557
2024-05-302,685.002,700.002,670.002,680.002,680.0097,880
2024-05-292,705.002,720.002,675.002,680.002,680.00162,513
2024-05-282,730.002,740.002,660.002,705.002,705.00231,069
2024-05-272,735.002,735.002,705.002,715.002,715.00132,662
2024-05-242,750.002,750.002,675.002,690.002,690.00191,071
2024-05-232,750.002,775.002,690.002,705.002,705.00236,801
2024-05-222,805.002,805.002,745.002,750.002,750.00156,626
2024-05-212,815.002,815.002,750.002,765.002,765.00279,471
2024-05-202,810.002,860.002,740.002,785.002,785.00504,286
2024-05-172,825.002,840.002,735.002,820.002,820.00442,795
2024-05-162,950.002,955.002,720.002,800.002,800.001,441,136
2024-05-143,080.003,130.002,885.002,920.002,920.001,609,329
2024-05-133,060.003,165.003,030.003,060.003,060.00591,131
2024-05-102,975.003,070.002,950.003,055.003,055.00514,310
2024-05-093,080.003,120.002,940.002,970.002,970.00853,443
2024-05-083,075.003,100.003,000.003,000.003,000.00361,681
2024-05-072,950.003,135.002,935.003,065.003,065.001,498,555
2024-05-032,780.003,025.002,730.002,965.002,965.001,552,546
2024-05-022,695.002,915.002,695.002,780.002,780.00593,466
2024-04-302,705.002,745.002,680.002,695.002,695.0095,134
← NewerPage 10 of 22 · 1,288 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.