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
2023-11-102,770.002,895.002,710.002,750.002,750.00226,131
2023-11-092,720.002,850.002,695.002,805.002,805.00403,028
2023-11-082,740.002,795.002,720.002,720.002,720.00129,899
2023-11-072,800.002,800.002,705.002,710.002,710.00213,442
2023-11-062,980.002,980.002,705.002,800.002,800.00520,031
2023-11-032,680.002,700.002,610.002,670.002,670.00230,307
2023-11-022,840.002,885.002,660.002,670.002,670.00779,141
2023-11-012,810.002,825.002,710.002,795.002,795.00401,907
2023-10-312,700.002,985.002,660.002,800.002,800.004,344,441
2023-10-302,585.003,050.002,570.002,685.002,685.002,929,613
2023-10-292,545.002,545.002,545.002,545.002,545.000
2023-10-272,700.002,760.002,530.002,545.002,545.00818,391
2023-10-262,485.002,530.002,415.002,440.002,440.0098,004
2023-10-252,400.002,520.002,390.002,510.002,510.00144,605
2023-10-242,370.002,405.002,260.002,405.002,405.00182,965
2023-10-232,410.002,445.002,325.002,360.002,360.00144,315
2023-10-222,410.002,410.002,410.002,410.002,410.000
2023-10-202,525.002,525.002,375.002,410.002,410.00312,579
2023-10-192,570.002,570.002,515.002,525.002,525.00102,919
2023-10-182,625.002,650.002,580.002,590.002,590.00102,527
2023-10-172,660.002,665.002,605.002,625.002,625.0063,551
2023-10-162,640.002,660.002,560.002,645.002,645.00130,702
2023-10-152,625.002,625.002,625.002,625.002,625.000
2023-10-132,650.002,665.002,585.002,625.002,625.00119,921
2023-10-122,610.002,645.002,600.002,625.002,625.00108,319
2023-10-112,610.002,640.002,585.002,600.002,600.00111,880
2023-10-102,690.002,690.002,555.002,585.002,585.00238,625
2023-10-062,725.002,745.002,680.002,710.002,710.0062,536
2023-10-052,740.002,760.002,680.002,710.002,710.0071,106
2023-10-042,765.002,775.002,700.002,705.002,705.0094,125
2023-09-272,685.002,780.002,685.002,765.002,765.00132,964
2023-09-262,710.002,735.002,690.002,715.002,715.0084,999
2023-09-252,765.002,765.002,715.002,720.002,720.00125,806
2023-09-242,765.002,765.002,765.002,765.002,765.000
2023-09-222,790.002,795.002,725.002,765.002,765.00147,666
2023-09-212,810.002,865.002,780.002,790.002,790.00154,029
2023-09-202,865.002,885.002,820.002,835.002,835.00169,952
2023-09-192,885.002,895.002,840.002,865.002,865.00171,214
2023-09-182,915.002,930.002,865.002,885.002,885.00186,164
2023-09-172,895.002,895.002,895.002,895.002,895.000
2023-09-152,995.003,015.002,870.002,895.002,895.00870,034
2023-09-142,985.003,015.002,975.003,015.003,015.00136,849
2023-09-133,015.003,015.002,980.003,000.003,000.00210,908
2023-09-123,040.003,070.003,005.003,015.003,015.00190,510
2023-09-113,060.003,090.003,015.003,035.003,035.00232,668
2023-09-083,005.003,075.003,005.003,065.003,065.00187,892
2023-09-073,040.003,070.003,005.003,025.003,025.00239,522
2023-09-063,005.003,305.002,970.003,045.003,045.001,368,003
2023-09-053,010.003,055.002,990.003,035.003,035.00160,747
2023-09-043,045.003,060.002,990.003,035.003,035.00186,281
2023-09-033,045.003,045.003,045.003,045.003,045.000
2023-09-013,010.003,310.002,950.003,045.003,045.001,272,392
2023-08-313,030.003,030.002,965.003,010.003,010.00209,073
2023-08-303,020.003,055.003,000.003,030.003,030.00219,519
2023-08-293,040.003,250.003,005.003,010.003,010.00725,371
2023-08-282,940.002,985.002,930.002,940.002,940.00199,808
2023-08-252,945.002,945.002,895.002,940.002,940.00204,409
2023-08-242,980.003,000.002,920.002,945.002,945.00289,450
2023-08-233,010.003,010.002,900.002,980.002,980.00447,373
2023-08-223,045.003,045.003,000.003,010.003,010.00264,505
← NewerPage 13 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.