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
2024-02-023,015.003,055.002,975.003,030.003,030.00179,928
2024-02-013,120.003,250.002,930.003,020.003,020.00700,725
2024-01-313,020.003,025.002,960.002,980.002,980.00350,492
2024-01-303,030.003,075.003,000.003,020.003,020.00125,880
2024-01-293,055.003,090.002,995.003,020.003,020.00195,464
2024-01-263,125.003,145.003,045.003,055.003,055.00243,950
2024-01-253,125.003,130.003,055.003,120.003,120.00195,829
2024-01-243,095.003,135.003,050.003,090.003,090.00206,123
2024-01-233,140.003,165.003,080.003,105.003,105.00196,991
2024-01-223,255.003,260.003,110.003,135.003,135.00463,555
2024-01-193,330.003,335.003,200.003,250.003,250.00511,327
2024-01-183,180.003,335.003,165.003,330.003,330.001,141,720
2024-01-173,135.003,210.003,110.003,135.003,135.00346,191
2024-01-163,250.003,250.003,140.003,165.003,165.00337,867
2024-01-153,260.003,460.003,165.003,205.003,205.00596,327
2024-01-143,150.003,150.003,150.003,150.003,150.000
2024-01-123,240.003,245.003,110.003,150.003,150.00613,077
2024-01-113,260.003,300.003,175.003,245.003,245.00449,178
2024-01-103,355.003,355.003,195.003,250.003,250.00825,562
2024-01-093,130.003,340.003,095.003,295.003,295.001,567,917
2024-01-083,090.003,150.003,030.003,075.003,075.00177,681
2024-01-053,050.003,095.003,020.003,070.003,070.00167,729
2024-01-043,100.003,140.003,030.003,050.003,050.00218,334
2024-01-033,105.003,130.003,010.003,115.003,115.00309,999
2024-01-023,055.003,125.003,010.003,110.003,110.00396,180
2023-12-282,850.003,085.002,850.003,060.003,060.00638,149
2023-12-272,905.002,905.002,830.002,885.002,885.00174,151
2023-12-262,955.002,955.002,890.002,905.002,905.00224,825
2023-12-252,955.002,955.002,955.002,955.002,955.000
2023-12-222,940.002,975.002,910.002,955.002,955.00187,166
2023-12-212,990.002,995.002,900.002,945.002,945.00307,853
2023-12-202,945.003,020.002,930.002,990.002,990.00250,669
2023-12-193,050.003,050.002,905.002,955.002,955.00340,005
2023-12-183,050.003,070.002,975.003,040.003,040.00204,023
2023-12-153,085.003,125.003,030.003,050.003,050.00286,839
2023-12-143,145.003,145.003,080.003,080.003,080.00314,925
2023-12-133,215.003,280.003,075.003,085.003,085.001,078,105
2023-12-123,005.003,155.002,970.003,140.003,140.00793,055
2023-12-112,905.002,995.002,880.002,995.002,995.00354,438
2023-12-102,905.002,905.002,905.002,905.002,905.000
2023-12-082,985.002,990.002,890.002,905.002,905.00381,922
2023-12-072,860.003,000.002,850.002,985.002,985.00965,546
2023-12-062,800.002,835.002,770.002,810.002,810.00151,303
2023-12-052,815.003,000.002,785.002,800.002,800.00427,511
2023-12-042,810.002,830.002,785.002,820.002,820.00211,807
2023-12-012,755.002,815.002,755.002,810.002,810.00203,600
2023-11-302,785.002,810.002,745.002,755.002,755.00196,858
2023-11-292,840.002,845.002,710.002,785.002,785.00537,131
2023-11-282,910.002,995.002,875.002,915.002,915.00547,737
2023-11-272,920.002,950.002,865.002,910.002,910.00233,196
2023-11-242,950.002,965.002,910.002,940.002,940.00178,997
2023-11-232,935.002,975.002,905.002,935.002,935.00166,075
2023-11-223,005.003,005.002,900.002,925.002,925.00267,166
2023-11-213,055.003,055.002,960.003,005.003,005.00247,262
2023-11-203,120.003,120.002,965.003,015.003,015.00435,093
2023-11-173,065.003,150.003,015.003,085.003,085.00778,449
2023-11-163,060.003,145.003,000.003,060.003,060.00505,115
2023-11-152,920.003,080.002,860.003,015.003,015.00896,365
2023-11-142,735.002,950.002,730.002,870.002,870.001,250,602
2023-11-132,750.002,825.002,685.002,685.002,685.00140,212
← NewerPage 12 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.