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
2024-04-292,655.002,710.002,655.002,705.002,705.00132,584
2024-04-262,640.002,660.002,620.002,655.002,655.0059,273
2024-04-252,655.002,680.002,615.002,650.002,650.0064,316
2024-04-242,650.002,670.002,615.002,660.002,660.0045,549
2024-04-232,680.002,690.002,635.002,650.002,650.0058,438
2024-04-222,625.002,700.002,625.002,660.002,660.0057,573
2024-04-192,685.002,685.002,575.002,640.002,640.0091,341
2024-04-182,600.002,680.002,600.002,680.002,680.00105,149
2024-04-172,590.002,615.002,585.002,585.002,585.0054,129
2024-04-162,605.002,610.002,550.002,590.002,590.00156,876
2024-04-152,610.002,660.002,575.002,605.002,605.00118,568
2024-04-122,695.002,700.002,620.002,650.002,650.00143,708
2024-04-112,680.002,750.002,630.002,695.002,695.00115,007
2024-04-092,680.002,710.002,650.002,680.002,680.0074,162
2024-04-082,735.002,735.002,665.002,680.002,680.00176,398
2024-04-052,740.002,760.002,670.002,735.002,735.0083,846
2024-04-042,790.002,795.002,725.002,750.002,750.00144,469
2024-04-032,770.002,810.002,750.002,785.002,785.00108,166
2024-04-022,870.002,870.002,790.002,800.002,800.00163,118
2024-04-012,735.002,880.002,705.002,870.002,870.00370,736
2024-03-292,820.002,835.002,735.002,740.002,740.00178,466
2024-03-282,730.002,815.002,725.002,790.002,790.00270,960
2024-03-272,725.002,735.002,705.002,730.002,730.00125,045
2024-03-262,720.002,735.002,690.002,725.002,725.00184,770
2024-03-252,780.002,785.002,705.002,720.002,720.00178,138
2024-03-222,780.002,830.002,760.002,780.002,780.00191,336
2024-03-212,800.002,820.002,765.002,775.002,775.00126,249
2024-03-202,770.002,820.002,750.002,810.002,810.00247,058
2024-03-192,700.002,785.002,695.002,775.002,775.00188,160
2024-03-182,665.002,720.002,660.002,710.002,710.00125,367
2024-03-152,740.002,775.002,660.002,660.002,660.00152,609
2024-03-142,740.002,795.002,740.002,750.002,750.00144,701
2024-03-132,695.002,765.002,690.002,735.002,735.00162,352
2024-03-122,695.002,710.002,675.002,695.002,695.00104,630
2024-03-112,665.002,710.002,640.002,695.002,695.0096,514
2024-03-082,695.002,710.002,650.002,665.002,665.00197,959
2024-03-072,715.002,725.002,680.002,680.002,680.00118,705
2024-03-062,685.002,715.002,635.002,715.002,715.00234,781
2024-03-052,710.002,750.002,670.002,695.002,695.00207,877
2024-03-042,785.002,790.002,715.002,730.002,730.00220,462
2024-03-032,785.002,785.002,785.002,785.002,785.000
2024-02-292,825.002,825.002,765.002,785.002,785.00106,265
2024-02-282,760.002,810.002,760.002,800.002,800.00131,032
2024-02-272,825.002,835.002,755.002,765.002,765.00367,242
2024-02-262,840.002,855.002,815.002,825.002,825.00162,967
2024-02-232,870.002,895.002,840.002,850.002,850.00257,678
2024-02-222,890.002,900.002,860.002,865.002,865.00228,030
2024-02-212,890.002,915.002,880.002,890.002,890.00235,704
2024-02-202,920.002,920.002,885.002,900.002,900.00149,780
2024-02-192,895.002,950.002,890.002,910.002,910.00299,407
2024-02-182,915.002,915.002,915.002,915.002,915.000
2024-02-162,900.002,920.002,890.002,915.002,915.00257,072
2024-02-153,040.003,040.002,850.002,895.002,895.001,537,758
2024-02-143,140.003,210.003,045.003,045.003,045.00659,769
2024-02-133,060.003,200.003,035.003,160.003,160.00433,981
2024-02-123,060.003,060.003,060.003,060.003,060.000
2024-02-083,100.003,125.003,040.003,060.003,060.00219,547
2024-02-073,145.003,185.003,090.003,100.003,100.00205,614
2024-02-063,025.003,190.003,000.003,145.003,145.00441,434
2024-02-053,030.003,060.002,980.003,025.003,025.00168,006
← NewerPage 11 of 22 · 1,284 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.