Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 298690.KO stock page

Air Busan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-223,045.003,045.003,000.003,010.003,010.00264,505
2023-08-213,150.003,150.003,000.003,045.003,045.00310,833
2023-08-183,050.003,150.003,005.003,080.003,080.00298,166
2023-08-173,165.003,165.002,995.003,080.003,080.00644,030
2023-08-163,240.003,240.003,125.003,215.003,215.00576,832
2023-08-153,280.003,280.003,280.003,280.003,280.000
2023-08-143,375.003,460.003,240.003,280.003,280.001,055,988
2023-08-113,320.003,470.003,150.003,325.003,325.002,043,656
2023-08-103,060.003,420.003,015.003,320.003,320.003,924,784
2023-08-093,030.003,100.002,915.002,960.002,960.00572,804
2023-08-082,900.003,065.002,850.003,010.003,010.00947,282
2023-08-072,960.002,975.002,855.002,920.002,920.00627,983
2023-08-043,000.003,035.002,955.002,985.002,985.00251,948
2023-08-032,960.003,070.002,905.003,020.003,020.00270,464
2023-08-022,980.003,075.002,945.002,960.002,960.00264,724
2023-08-012,975.003,020.002,950.002,975.002,975.00258,754
2023-07-313,035.003,050.002,965.003,000.003,000.00174,067
2023-07-282,905.003,045.002,825.003,035.003,035.00350,018
2023-07-272,860.003,000.002,860.002,935.002,935.00366,317
2023-07-262,950.002,985.002,700.002,855.002,855.00846,322
2023-07-253,020.003,020.002,785.002,835.002,835.001,025,673
2023-07-243,090.003,090.002,975.003,030.003,030.00438,063
2023-07-213,150.003,150.003,075.003,090.003,090.00208,623
2023-07-203,050.003,175.003,050.003,140.003,140.00278,945
2023-07-193,160.003,160.003,050.003,090.003,090.00217,741
2023-07-183,200.003,225.003,050.003,125.003,125.00390,773
2023-07-173,240.003,285.003,115.003,190.003,190.00817,621
2023-07-143,365.003,365.003,240.003,285.003,285.00493,119
2023-07-133,500.003,500.003,305.003,380.003,380.00479,095
2023-07-123,390.003,480.003,290.003,460.003,460.00582,375
2023-07-113,345.003,400.003,335.003,390.003,390.00263,201
2023-07-103,360.003,395.003,250.003,345.003,345.00184,187
2023-07-073,360.003,395.003,250.003,325.003,325.00237,209
2023-07-063,430.003,430.003,325.003,350.003,350.00349,940
2023-07-053,500.003,500.003,385.003,435.003,435.00739,928
2023-07-043,390.003,390.003,250.003,370.003,370.00386,303
2023-07-033,450.003,450.003,320.003,380.003,380.00353,194
2023-06-303,375.003,395.003,315.003,385.003,385.00224,896
2023-06-293,400.003,420.003,330.003,375.003,375.00347,027
2023-06-283,330.003,400.003,285.003,345.003,345.00584,955
2023-06-273,270.003,285.003,215.003,240.003,240.00135,161
2023-06-263,240.003,310.003,120.003,285.003,285.00295,107
2023-06-233,220.003,285.003,195.003,250.003,250.00254,446
2023-06-223,250.003,325.003,210.003,245.003,245.00246,868
2023-06-213,365.003,365.003,260.003,260.003,260.00413,359
2023-06-203,430.003,500.003,355.003,385.003,385.00628,867
2023-06-193,435.003,485.003,380.003,430.003,430.001,074,804
2023-06-163,200.003,395.003,190.003,395.003,395.001,625,104
2023-06-153,220.003,240.003,130.003,150.003,150.00322,005
2023-06-143,205.003,285.003,120.003,220.003,220.00828,667
2023-06-133,035.003,200.003,035.003,200.003,200.00896,977
2023-06-123,105.003,105.003,025.003,030.003,030.00279,873
2023-06-113,090.003,090.003,090.003,090.003,090.000
2023-06-093,040.003,090.003,020.003,090.003,090.00245,391
2023-06-083,085.003,085.003,005.003,020.003,020.00171,541
2023-06-073,095.003,125.003,045.003,050.003,050.00185,346
2023-06-053,020.003,060.002,995.003,045.003,045.00226,113
2023-06-043,015.003,015.003,015.003,015.003,015.000
2023-06-023,005.003,040.002,985.003,015.003,015.00183,339
2023-06-013,035.003,050.003,000.003,020.003,020.00160,793
← NewerPage 14 of 22 · 1,289 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.