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%WTI99.01▲ 1.91%
← 298690.KO stock page

Air Busan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-232,325.002,370.002,290.002,335.002,335.001,001,100
2022-12-222,245.002,345.002,245.002,330.002,330.00768,777
2022-12-212,210.002,235.002,185.002,235.002,235.00151,450
2022-12-202,265.002,265.002,190.002,210.002,210.00193,760
2022-12-192,205.002,290.002,180.002,265.002,265.00175,044
2022-12-162,240.002,240.002,165.002,210.002,210.00213,829
2022-12-152,280.002,300.002,250.002,260.002,260.00193,648
2022-12-142,310.002,325.002,260.002,275.002,275.00272,798
2022-12-132,290.002,315.002,270.002,310.002,310.00271,163
2022-12-122,295.002,300.002,270.002,280.002,280.00257,128
2022-12-092,345.002,345.002,265.002,310.002,310.00418,249
2022-12-082,365.002,365.002,255.002,320.002,320.00482,744
2022-12-072,270.002,375.002,235.002,365.002,365.00802,353
2022-12-062,330.002,345.002,270.002,280.002,280.00326,968
2022-12-052,280.002,370.002,255.002,330.002,330.00692,174
2022-12-022,235.002,320.002,225.002,270.002,270.00520,378
2022-12-012,160.002,255.002,150.002,240.002,240.00847,303
2022-11-302,185.002,240.002,120.002,150.002,150.00683,891
2022-11-292,195.002,510.002,160.002,175.002,175.004,940,277
2022-11-282,145.002,145.002,100.002,105.002,105.00119,813
2022-11-252,160.002,180.002,140.002,150.002,150.00144,314
2022-11-242,130.002,165.002,130.002,160.002,160.00117,106
2022-11-232,120.002,170.002,110.002,135.002,135.00153,018
2022-11-222,175.002,175.002,100.002,115.002,115.00366,019
2022-11-212,260.002,260.002,135.002,175.002,175.00261,857
2022-11-182,305.002,335.002,235.002,260.002,260.00317,350
2022-11-172,315.002,385.002,270.002,310.002,310.00589,970
2022-11-162,290.002,325.002,265.002,305.002,305.00336,343
2022-11-152,310.002,320.002,235.002,295.002,295.00425,215
2022-11-142,235.002,380.002,210.002,310.002,310.001,182,857
2022-11-132,220.002,220.002,220.002,220.002,220.000
2022-11-112,140.002,425.002,120.002,220.002,220.001,922,197
2022-11-102,125.002,160.002,090.002,100.002,100.00269,673
2022-11-092,105.002,160.002,055.002,130.002,130.00349,534
2022-11-082,015.002,100.002,015.002,100.002,100.00442,974
2022-11-072,015.002,045.002,000.002,005.002,005.00424,850
2022-11-062,010.002,010.002,010.002,010.002,010.000
2022-11-042,005.002,015.001,965.002,010.002,010.00278,583
2022-11-031,970.002,020.001,960.001,995.001,995.00195,181
2022-11-021,975.002,025.001,950.002,010.002,010.00317,307
2022-11-011,950.001,975.001,920.001,970.001,970.00384,798
2022-10-312,060.002,060.001,925.001,950.001,950.00742,244
2022-10-282,025.002,060.002,025.002,040.002,040.00201,556
2022-10-272,065.002,095.002,035.002,045.002,045.00310,390
2022-10-262,050.002,065.002,025.002,040.002,040.00221,642
2022-10-252,060.002,070.002,010.002,040.002,040.00319,378
2022-10-242,105.002,130.002,050.002,060.002,060.00330,170
2022-10-232,095.002,095.002,095.002,095.002,095.000
2022-10-212,165.002,165.002,060.002,095.002,095.00323,912
2022-10-202,215.002,240.002,150.002,165.002,165.00298,463
2022-10-192,225.002,260.002,175.002,205.002,205.00322,664
2022-10-182,180.002,240.002,180.002,220.002,220.00404,921
2022-10-172,060.002,175.002,000.002,160.002,160.00436,618
2022-10-162,100.002,100.002,100.002,100.002,100.000
2022-10-142,100.002,145.002,075.002,100.002,100.00721,602
2022-10-132,230.002,230.002,045.002,080.002,080.00969,972
2022-10-122,230.002,280.002,155.002,240.002,240.00511,053
2022-10-112,370.002,370.002,210.002,235.002,235.00722,492
2022-10-102,385.002,385.002,385.002,385.002,385.000
2022-10-072,335.002,450.002,265.002,385.002,385.001,192,731
← NewerPage 17 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.