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
2023-05-313,050.003,070.002,990.003,035.003,035.00202,192
2023-05-303,025.003,065.002,965.003,010.003,010.00450,927
2023-05-263,100.003,120.003,005.003,025.003,025.00349,856
2023-05-253,180.003,300.003,090.003,095.003,095.00960,539
2023-05-243,150.003,150.003,095.003,140.003,140.00267,777
2023-05-233,230.003,235.003,145.003,150.003,150.00440,323
2023-05-223,195.003,220.003,150.003,210.003,210.00465,005
2023-05-193,275.003,275.003,135.003,170.003,170.00497,002
2023-05-183,270.003,285.003,155.003,205.003,205.00358,012
2023-05-173,130.003,255.003,085.003,230.003,230.00533,006
2023-05-163,205.003,250.003,075.003,120.003,120.00512,155
2023-05-153,245.003,265.003,165.003,205.003,205.00207,876
2023-05-123,305.003,310.003,205.003,250.003,250.00340,049
2023-05-113,325.003,360.003,300.003,305.003,305.00335,755
2023-05-103,485.003,510.003,295.003,325.003,325.001,084,978
2023-05-093,665.003,665.003,440.003,480.003,480.00737,463
2023-05-083,775.003,800.003,650.003,650.003,650.00450,732
2023-05-043,700.003,850.003,615.003,750.003,750.00534,221
2023-05-033,730.003,780.003,680.003,690.003,690.00254,820
2023-05-023,665.003,740.003,635.003,730.003,730.00302,530
2023-04-283,685.003,715.003,615.003,685.003,685.00407,072
2023-04-273,655.003,715.003,610.003,680.003,680.00324,021
2023-04-263,650.003,735.003,590.003,650.003,650.00462,478
2023-04-253,770.003,825.003,610.003,690.003,690.00931,604
2023-04-244,110.004,155.003,745.003,800.003,800.001,383,967
2023-04-234,155.004,155.004,155.004,155.004,155.000
2023-04-214,140.004,220.003,930.004,155.004,155.001,019,908
2023-04-204,165.004,320.004,065.004,140.004,140.002,314,674
2023-04-194,020.004,140.003,955.004,135.004,135.001,567,008
2023-04-183,820.004,040.003,750.004,000.004,000.001,551,447
2023-04-173,735.003,815.003,625.003,810.003,810.00533,009
2023-04-143,640.003,790.003,630.003,730.003,730.00469,484
2023-04-133,675.003,695.003,540.003,640.003,640.00514,324
2023-04-123,675.003,735.003,665.003,695.003,695.00242,997
2023-04-113,685.003,710.003,615.003,705.003,705.00356,617
2023-04-103,795.003,795.003,665.003,685.003,685.00502,167
2023-04-093,765.003,765.003,765.003,765.003,765.000
2023-04-073,795.003,820.003,750.003,765.003,765.00261,723
2023-04-063,900.003,900.003,740.003,795.003,795.00565,588
2023-04-053,845.003,945.003,810.003,900.003,900.00508,043
2023-04-043,890.003,965.003,835.003,885.003,885.00618,627
2023-04-034,000.004,030.003,885.003,935.003,935.00498,756
2023-03-314,130.004,130.003,980.003,985.003,985.00674,037
2023-03-304,070.004,200.004,010.004,110.004,110.001,352,343
2023-03-293,900.004,070.003,845.004,035.004,035.001,322,902
2023-03-283,620.003,940.003,600.003,890.003,890.00829,244
2023-03-273,750.003,800.003,590.003,620.003,620.00660,400
2023-03-263,740.003,740.003,740.003,740.003,740.000
2023-03-243,625.003,740.003,610.003,740.003,740.00558,542
2023-03-233,600.003,710.003,570.003,625.003,625.00584,181
2023-03-223,710.003,745.003,620.003,650.003,650.00470,538
2023-03-213,680.003,715.003,555.003,710.003,710.00538,131
2023-03-203,670.003,750.003,640.003,645.003,645.00359,990
2023-03-193,695.003,695.003,695.003,695.003,695.000
2023-03-173,615.003,720.003,555.003,695.003,695.00654,194
2023-03-163,615.003,615.003,485.003,540.003,540.00765,274
2023-03-153,700.003,795.003,600.003,655.003,655.00758,491
2023-03-143,825.003,855.003,615.003,680.003,680.00963,198
2023-03-133,855.003,900.003,675.003,820.003,820.001,620,856
2023-03-123,970.003,970.003,970.003,970.003,970.000
← NewerPage 15 of 22 · 1,285 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.