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%WTI98.64▲ 1.53%
← 298690.KO stock page

Air Busan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-062,335.002,385.002,245.002,340.002,340.001,013,915
2022-10-052,600.002,605.002,180.002,320.002,320.006,471,827
2022-10-043,240.003,240.003,015.003,065.003,065.00377,316
2022-10-033,115.003,115.003,115.003,115.003,115.000
2022-09-302,905.003,400.002,845.003,115.003,115.00916,959
2022-09-293,205.003,205.002,900.002,955.002,955.00479,963
2022-09-283,205.003,315.003,000.003,110.003,110.001,102,018
2022-09-272,800.003,535.002,785.003,190.003,190.003,336,436
2022-09-262,900.002,940.002,770.002,820.002,820.00169,035
2022-09-252,900.002,900.002,900.002,900.002,900.000
2022-09-232,995.003,005.002,900.002,900.002,900.00159,759
2022-09-222,850.002,980.002,840.002,965.002,965.00197,197
2022-09-212,930.002,960.002,880.002,895.002,895.00126,769
2022-09-202,895.002,980.002,895.002,930.002,930.00191,830
2022-09-193,020.003,030.002,880.002,895.002,895.00217,773
2022-09-183,020.003,020.003,020.003,020.003,020.000
2022-09-163,210.003,210.002,940.003,020.003,020.00406,283
2022-09-153,255.003,255.003,195.003,210.003,210.00223,476
2022-09-143,155.003,220.003,130.003,215.003,215.00135,062
2022-09-133,380.003,380.003,265.003,265.003,265.00190,420
2022-09-083,135.003,350.003,100.003,265.003,265.00151,995
2022-09-073,100.003,120.003,075.003,095.003,095.0069,624
2022-09-063,090.003,135.003,090.003,130.003,130.0083,301
2022-09-053,095.003,170.003,085.003,105.003,105.00104,069
2022-09-023,260.003,260.003,140.003,155.003,155.00195,826
2022-09-013,440.003,525.003,270.003,270.003,270.00223,171
2022-08-313,575.003,575.003,360.003,435.003,435.00402,567
2022-08-303,500.003,580.003,500.003,575.003,575.0063,883
2022-08-293,560.003,600.003,495.003,520.003,520.0082,611
2022-08-263,690.003,710.003,655.003,660.003,660.0075,198
2022-08-253,660.003,775.003,655.003,690.003,690.0093,365
2022-08-243,610.003,720.003,545.003,655.003,655.00123,956
2022-08-233,620.003,665.003,590.003,610.003,610.0044,266
2022-08-223,830.003,830.003,655.003,665.003,665.0068,957
2022-08-193,760.003,780.003,660.003,660.003,660.0064,697
2022-08-183,730.003,815.003,720.003,760.003,760.0042,879
2022-08-173,890.003,895.003,800.003,815.003,815.00112,463
2022-08-163,730.003,875.003,730.003,865.003,865.00197,953
2022-08-123,575.003,900.003,575.003,720.003,720.00203,813
2022-08-113,620.003,680.003,550.003,570.003,570.00193,961
2022-08-103,448.613,528.713,376.943,402.233,402.23493,061
2022-08-091,167.811,167.811,167.811,167.813,503.770
2022-08-081,167.811,167.811,167.811,167.813,503.770
2022-08-051,167.811,167.811,167.811,167.813,503.770
2022-08-041,167.811,167.811,167.811,167.813,503.770
2022-08-031,167.811,167.811,167.811,167.813,503.770
2022-08-021,167.811,167.811,167.811,167.813,503.770
2022-08-011,167.811,167.811,167.811,167.813,503.770
2022-07-291,167.811,167.811,167.811,167.813,503.770
2022-07-281,167.811,167.811,167.811,167.813,503.770
2022-07-271,167.811,167.811,167.811,167.813,503.770
2022-07-261,167.811,167.811,167.811,167.813,503.770
2022-07-251,167.811,167.811,167.811,167.813,503.770
2022-07-221,167.811,167.811,167.811,167.813,503.770
2022-07-211,167.811,176.241,159.371,167.813,503.77182,991
2022-07-201,172.021,180.451,159.371,167.813,503.77176,952
2022-07-191,176.241,176.241,150.941,163.593,491.12117,035
2022-07-181,167.811,180.451,150.941,176.243,529.06205,836
2022-07-151,188.881,205.751,142.511,172.023,516.41109,632
2022-07-141,193.101,209.961,167.811,201.533,604.96149,880
← NewerPage 18 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.