See inside every stock. Pro
WatchlistPro
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%WTI98.04▼ 5.42%
← 298690.KO stock page

Air Busan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-104,040.004,085.003,890.003,970.003,970.00679,020
2023-03-094,135.004,165.004,080.004,100.004,100.00368,298
2023-03-084,105.004,140.004,060.004,095.004,095.00428,278
2023-03-074,300.004,300.004,150.004,155.004,155.00635,274
2023-03-064,225.004,295.004,085.004,285.004,285.00947,455
2023-03-054,175.004,175.004,175.004,175.004,175.000
2023-03-034,280.004,290.004,135.004,175.004,175.00792,158
2023-03-024,405.004,465.004,230.004,300.004,300.001,066,174
2023-03-014,370.004,370.004,370.004,370.004,370.000
2023-02-284,160.004,430.004,160.004,370.004,370.001,472,445
2023-02-274,000.004,275.003,935.004,160.004,160.001,210,217
2023-02-264,090.004,090.004,090.004,090.004,090.000
2023-02-244,115.004,180.004,080.004,090.004,090.002,576
2023-02-234,100.004,220.004,060.004,150.004,150.0010,313
2023-02-224,040.004,220.003,985.004,060.004,060.004,870
2023-02-214,110.004,145.004,055.004,080.004,080.001,772
2023-02-204,130.004,130.004,045.004,110.004,110.005,840
2023-02-194,135.004,135.004,135.004,135.004,135.000
2023-02-174,170.004,265.004,120.004,135.004,135.007,008
2023-02-164,175.004,350.004,110.004,170.004,170.0014,830
2023-02-154,175.004,175.003,915.004,100.004,100.004,556
2023-02-144,190.004,255.004,150.004,175.004,175.008,108
2023-02-134,315.004,320.004,005.004,250.004,250.008,763
2023-02-124,310.004,310.004,310.004,310.004,310.000
2023-02-104,300.004,505.004,220.004,310.004,310.0015,437
2023-02-094,290.004,375.004,160.004,260.004,260.007,471
2023-02-084,415.004,475.004,260.004,260.004,260.0010,903
2023-02-074,330.004,475.004,300.004,415.004,415.0010,828
2023-02-064,360.004,525.004,180.004,395.004,395.003,520
2023-02-034,430.004,465.004,290.004,360.004,360.008,260
2023-02-024,425.004,535.004,295.004,445.004,445.0016,303
2023-02-014,580.004,580.004,125.004,445.004,445.006,651
2023-01-314,590.004,720.004,500.004,600.004,600.0017,762
2023-01-304,470.004,780.004,385.004,600.004,600.0026,161
2023-01-274,335.004,485.004,095.004,310.004,310.0046,839
2023-01-264,300.004,390.004,275.004,320.004,320.0013,473
2023-01-254,295.004,520.004,145.004,300.004,300.0015,047
2023-01-244,250.004,250.004,250.004,250.004,250.000
2023-01-203,810.004,300.003,725.004,250.004,250.007,573,383
2023-01-193,800.003,935.003,705.003,785.003,785.003,431,452
2023-01-183,310.003,845.003,295.003,780.003,780.008,343,557
2023-01-173,145.003,290.003,080.003,290.003,290.001,299,798
2023-01-163,160.003,265.003,090.003,140.003,140.001,229,666
2023-01-153,120.003,120.003,120.003,120.003,120.000
2023-01-133,010.003,175.003,010.003,120.003,120.001,819,251
2023-01-123,045.003,045.002,930.003,000.003,000.00971,217
2023-01-112,920.003,070.002,915.003,040.003,040.001,257,701
2023-01-102,950.002,980.002,860.002,955.002,955.001,307,101
2023-01-092,965.003,025.002,935.002,970.002,970.001,741,018
2023-01-082,955.002,955.002,955.002,955.002,955.000
2023-01-062,985.003,030.002,925.002,955.002,955.00728,996
2023-01-053,060.003,080.002,900.003,025.003,025.001,373,049
2023-01-042,950.003,085.002,900.002,995.002,995.002,134,128
2023-01-032,885.003,000.002,770.002,950.002,950.002,939,779
2023-01-022,670.002,885.002,570.002,885.002,885.002,418,815
2022-12-292,785.002,985.002,635.002,725.002,725.004,588,690
2022-12-282,670.002,935.002,610.002,875.002,875.004,833,292
2022-12-272,630.002,695.002,550.002,640.002,640.005,451,044
2022-12-262,340.002,550.002,340.002,535.002,535.002,461,329
2022-12-252,335.002,335.002,335.002,335.002,335.000
← NewerPage 16 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.