Air Busan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,197.32 | 1,281.63 | 1,121.43 | 1,180.45 | 3,541.71 | 267,326 |
| 2022-07-12 | 1,209.96 | 1,209.96 | 1,142.51 | 1,150.94 | 3,453.17 | 353,481 |
| 2022-07-11 | 1,264.77 | 1,264.77 | 1,209.96 | 1,222.61 | 3,668.20 | 146,565 |
| 2022-07-08 | 1,218.40 | 1,268.99 | 1,218.40 | 1,264.77 | 3,794.69 | 166,249 |
| 2022-07-07 | 1,197.32 | 1,218.40 | 1,188.88 | 1,214.18 | 3,642.90 | 90,273 |
| 2022-07-06 | 1,214.18 | 1,226.83 | 1,184.67 | 1,193.10 | 3,579.66 | 87,884 |
| 2022-07-05 | 1,180.45 | 1,218.40 | 1,176.24 | 1,197.32 | 3,592.31 | 81,932 |
| 2022-07-04 | 1,201.53 | 1,209.96 | 1,163.59 | 1,167.81 | 3,503.77 | 90,752 |
| 2022-07-01 | 1,218.40 | 1,243.69 | 1,176.24 | 1,197.32 | 3,592.31 | 90,261 |
| 2022-06-30 | 1,256.34 | 1,260.55 | 1,222.61 | 1,222.61 | 3,668.20 | 69,156 |
| 2022-06-29 | 1,209.96 | 1,264.77 | 1,209.96 | 1,256.34 | 3,769.39 | 82,630 |
| 2022-06-28 | 1,252.12 | 1,281.63 | 1,243.69 | 1,252.12 | 3,756.74 | 88,402 |
| 2022-06-27 | 1,214.18 | 1,281.63 | 1,214.18 | 1,273.20 | 3,819.99 | 172,179 |
| 2022-06-24 | 1,142.51 | 1,218.40 | 1,142.51 | 1,214.18 | 3,642.90 | 174,752 |
| 2022-06-23 | 1,209.96 | 1,226.83 | 1,150.94 | 1,150.94 | 3,453.17 | 305,585 |
| 2022-06-22 | 1,281.63 | 1,302.71 | 1,180.45 | 1,209.96 | 3,630.26 | 299,445 |
| 2022-06-21 | 1,268.99 | 1,302.71 | 1,264.77 | 1,290.07 | 3,870.59 | 207,669 |
| 2022-06-20 | 1,349.09 | 1,357.52 | 1,264.77 | 1,273.20 | 3,819.99 | 245,183 |
| 2022-06-17 | 1,332.23 | 1,357.52 | 1,319.58 | 1,344.87 | 4,035.02 | 171,186 |
| 2022-06-16 | 1,370.17 | 1,403.90 | 1,365.95 | 1,365.95 | 4,098.27 | 117,693 |
| 2022-06-15 | 1,412.33 | 1,424.98 | 1,340.66 | 1,353.30 | 4,060.32 | 209,753 |
| 2022-06-14 | 1,387.03 | 1,424.98 | 1,332.23 | 1,408.11 | 4,224.76 | 294,744 |
| 2022-06-13 | 1,509.29 | 1,509.29 | 1,433.41 | 1,437.62 | 4,313.30 | 322,237 |
| 2022-06-12 | 596.61 | 596.61 | 596.61 | 596.61 | 1,790.00 | 0 |
| 2022-06-10 | 1,496.65 | 1,509.29 | 1,475.57 | 1,509.29 | 4,528.33 | 262,543 |
| 2022-06-09 | 1,513.51 | 1,517.72 | 1,484.00 | 1,500.86 | 4,503.03 | 273,540 |
| 2022-06-08 | 1,576.75 | 1,576.75 | 1,496.65 | 1,517.72 | 4,553.63 | 506,229 |
| 2022-06-07 | 1,589.40 | 1,597.83 | 1,543.02 | 1,555.67 | 4,667.47 | 367,725 |
| 2022-06-06 | 624.94 | 624.94 | 624.94 | 624.94 | 1,875.00 | 0 |
| 2022-06-03 | 1,589.40 | 1,610.47 | 1,500.86 | 1,580.96 | 4,743.36 | 1,577,972 |
| 2022-06-02 | 1,635.77 | 1,703.22 | 1,580.96 | 1,593.61 | 4,781.31 | 2,392,204 |
| 2022-06-01 | 731.59 | 731.59 | 731.59 | 731.59 | 2,195.00 | 0 |
| 2022-05-31 | 1,884.51 | 1,884.51 | 1,838.13 | 1,850.78 | 5,552.90 | 146,094 |
| 2022-05-30 | 1,829.70 | 1,876.08 | 1,829.70 | 1,846.57 | 5,540.25 | 167,862 |
| 2022-05-27 | 1,774.89 | 1,833.92 | 1,774.89 | 1,825.49 | 5,477.00 | 245,001 |
| 2022-05-26 | 1,791.76 | 1,800.19 | 1,766.46 | 1,766.46 | 5,299.92 | 89,745 |
| 2022-05-25 | 1,774.89 | 1,804.41 | 1,758.03 | 1,774.89 | 5,325.22 | 189,573 |
| 2022-05-24 | 1,800.19 | 1,817.05 | 1,779.11 | 1,787.54 | 5,363.16 | 87,799 |
| 2022-05-23 | 1,812.84 | 1,817.05 | 1,770.68 | 1,800.19 | 5,401.11 | 102,039 |
| 2022-05-20 | 1,812.84 | 1,829.70 | 1,800.19 | 1,812.84 | 5,439.06 | 123,966 |
| 2022-05-19 | 1,829.70 | 1,842.35 | 1,795.97 | 1,812.84 | 5,439.06 | 146,857 |
| 2022-05-18 | 1,867.64 | 1,871.86 | 1,829.70 | 1,855.00 | 5,565.55 | 111,234 |
| 2022-05-17 | 1,850.78 | 1,867.64 | 1,846.57 | 1,855.00 | 5,565.55 | 81,243 |
| 2022-05-16 | 1,846.57 | 1,876.08 | 1,842.35 | 1,846.57 | 5,540.25 | 82,635 |
| 2022-05-13 | 1,821.27 | 1,850.78 | 1,821.27 | 1,842.35 | 5,527.60 | 116,828 |
| 2022-05-12 | 1,855.00 | 1,855.00 | 1,804.41 | 1,821.27 | 5,464.36 | 159,011 |
| 2022-05-11 | 1,880.29 | 1,888.72 | 1,859.21 | 1,863.43 | 5,590.85 | 112,689 |
| 2022-05-10 | 1,859.21 | 1,884.51 | 1,804.41 | 1,884.51 | 5,654.09 | 257,534 |
| 2022-05-09 | 1,932.97 | 1,932.97 | 1,870.08 | 1,878.48 | 5,636.00 | 185,323 |
| 2022-05-08 | 764.92 | 764.92 | 764.92 | 764.92 | 2,295.00 | 0 |
| 2022-05-06 | 1,884.51 | 1,943.53 | 1,867.64 | 1,935.10 | 5,805.88 | 198,707 |
| 2022-05-05 | 749.93 | 749.93 | 749.93 | 749.93 | 2,250.00 | 0 |
| 2022-05-04 | 1,918.24 | 1,922.45 | 1,888.72 | 1,897.16 | 5,692.04 | 165,118 |
| 2022-05-03 | 1,935.10 | 1,943.53 | 1,914.02 | 1,914.02 | 5,742.63 | 149,237 |
| 2022-05-02 | 1,947.75 | 1,947.75 | 1,922.45 | 1,930.88 | 5,793.23 | 104,778 |
| 2022-05-01 | 769.92 | 769.92 | 769.92 | 769.92 | 2,310.00 | 0 |
| 2022-04-29 | 1,935.10 | 1,964.61 | 1,926.67 | 1,947.75 | 5,843.83 | 146,463 |
| 2022-04-28 | 1,930.88 | 1,935.10 | 1,905.59 | 1,930.88 | 5,793.23 | 104,506 |
| 2022-04-27 | 1,897.16 | 1,935.10 | 1,884.51 | 1,922.45 | 5,767.93 | 198,071 |
| 2022-04-26 | 1,935.10 | 1,960.39 | 1,914.02 | 1,935.10 | 5,805.88 | 143,540 |
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.