Air Busan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,449.00 | 1,449.00 | 1,404.00 | 1,413.00 | 1,413.00 | 94,331 |
| 2026-07-16 | 1,489.00 | 1,495.00 | 1,402.00 | 1,451.00 | 1,451.00 | 516,402 |
| 2026-07-15 | 1,518.00 | 1,518.00 | 1,465.00 | 1,489.00 | 1,489.00 | 246,056 |
| 2026-07-14 | 1,516.00 | 1,588.00 | 1,456.00 | 1,462.00 | 1,462.00 | 244,732 |
| 2026-07-13 | 1,579.00 | 1,640.00 | 1,481.00 | 1,486.00 | 1,486.00 | 277,267 |
| 2026-07-10 | 1,566.00 | 1,652.00 | 1,532.00 | 1,625.00 | 1,625.00 | 544,650 |
| 2026-07-09 | 1,454.00 | 1,679.00 | 1,454.00 | 1,566.00 | 1,566.00 | 1,781,001 |
| 2026-07-08 | 1,501.00 | 1,515.00 | 1,460.00 | 1,466.00 | 1,466.00 | 232,978 |
| 2026-07-07 | 1,506.00 | 1,629.00 | 1,450.00 | 1,514.00 | 1,514.00 | 183,746 |
| 2026-07-06 | 1,561.00 | 1,569.00 | 1,500.00 | 1,529.00 | 1,529.00 | 100,383 |
| 2026-07-03 | 1,577.00 | 1,590.00 | 1,484.00 | 1,555.00 | 1,555.00 | 123,573 |
| 2026-07-02 | 1,546.00 | 1,622.00 | 1,540.00 | 1,575.00 | 1,575.00 | 139,012 |
| 2026-07-01 | 1,543.00 | 1,591.00 | 1,520.00 | 1,569.00 | 1,569.00 | 147,713 |
| 2026-06-30 | 1,588.00 | 1,644.00 | 1,540.00 | 1,542.00 | 1,542.00 | 140,003 |
| 2026-06-29 | 1,498.00 | 1,600.00 | 1,488.00 | 1,587.00 | 1,587.00 | 243,224 |
| 2026-06-26 | 1,603.00 | 1,950.00 | 1,400.00 | 1,498.00 | 1,498.00 | 2,035,124 |
| 2026-06-25 | 1,580.00 | 1,706.00 | 1,576.00 | 1,618.00 | 1,618.00 | 226,183 |
| 2026-06-24 | 1,511.00 | 1,582.00 | 1,511.00 | 1,576.00 | 1,576.00 | 173,992 |
| 2026-06-23 | 1,564.00 | 1,583.00 | 1,533.00 | 1,541.00 | 1,541.00 | 201,376 |
| 2026-06-22 | 1,575.00 | 1,619.00 | 1,559.00 | 1,564.00 | 1,564.00 | 129,433 |
| 2026-06-19 | 1,680.00 | 1,700.00 | 1,595.00 | 1,611.00 | 1,611.00 | 246,545 |
| 2026-06-18 | 1,762.00 | 1,763.00 | 1,658.00 | 1,682.00 | 1,682.00 | 253,953 |
| 2026-06-17 | 1,800.00 | 1,822.00 | 1,752.00 | 1,762.00 | 1,762.00 | 158,026 |
| 2026-06-16 | 1,861.00 | 1,862.00 | 1,799.00 | 1,799.00 | 1,799.00 | 326,649 |
| 2026-06-15 | 1,810.00 | 2,085.00 | 1,717.00 | 1,863.00 | 1,863.00 | 2,138,508 |
| 2026-06-12 | 1,629.00 | 1,666.00 | 1,621.00 | 1,647.00 | 1,647.00 | 121,176 |
| 2026-06-11 | 1,586.00 | 1,602.00 | 1,520.00 | 1,585.00 | 1,585.00 | 121,896 |
| 2026-06-10 | 1,605.00 | 1,612.00 | 1,550.00 | 1,586.00 | 1,586.00 | 55 |
| 2026-06-09 | 1,585.00 | 1,628.00 | 1,585.00 | 1,607.00 | 1,607.00 | 91,648 |
| 2026-06-08 | 1,649.00 | 1,650.00 | 1,583.00 | 1,585.00 | 1,585.00 | 223,135 |
| 2026-06-05 | 1,661.00 | 1,704.00 | 1,625.00 | 1,652.00 | 1,652.00 | 201,283 |
| 2026-06-04 | 1,680.00 | 1,728.00 | 1,660.00 | 1,660.00 | 1,660.00 | 132,110 |
| 2026-06-02 | 1,710.00 | 1,738.00 | 1,669.00 | 1,680.00 | 1,680.00 | 187,288 |
| 2026-06-01 | 1,802.00 | 1,802.00 | 1,650.00 | 1,710.00 | 1,710.00 | 289,990 |
| 2026-05-29 | 1,850.00 | 1,897.00 | 1,792.00 | 1,802.00 | 1,802.00 | 209,696 |
| 2026-05-28 | 1,854.00 | 1,876.00 | 1,835.00 | 1,849.00 | 1,849.00 | 183,765 |
| 2026-05-27 | 1,903.00 | 1,903.00 | 1,858.00 | 1,876.00 | 1,876.00 | 156,428 |
| 2026-05-26 | 1,935.00 | 1,995.00 | 1,890.00 | 1,903.00 | 1,903.00 | 163,378 |
| 2026-05-22 | 1,950.00 | 1,955.00 | 1,922.00 | 1,931.00 | 1,931.00 | 80,934 |
| 2026-05-21 | 1,892.00 | 1,965.00 | 1,892.00 | 1,910.00 | 1,910.00 | 182,067 |
| 2026-05-20 | 1,924.00 | 2,115.00 | 1,854.00 | 1,875.00 | 1,875.00 | 579,554 |
| 2026-05-19 | 1,896.00 | 1,955.00 | 1,777.00 | 1,943.00 | 1,943.00 | 189,658 |
| 2026-05-18 | 1,967.00 | 1,967.00 | 1,857.00 | 1,896.00 | 1,896.00 | 124,435 |
| 2026-05-15 | 2,000.00 | 2,020.00 | 1,893.00 | 1,959.00 | 1,959.00 | 309,513 |
| 2026-05-14 | 1,890.00 | 2,045.00 | 1,861.00 | 1,986.00 | 1,986.00 | 525,746 |
| 2026-05-13 | 1,888.00 | 1,941.00 | 1,837.00 | 1,865.00 | 1,865.00 | 255,398 |
| 2026-05-12 | 1,937.00 | 1,990.00 | 1,868.00 | 1,888.00 | 1,888.00 | 464,357 |
| 2026-05-11 | 2,055.00 | 2,090.00 | 1,951.00 | 1,980.00 | 1,980.00 | 303,284 |
| 2026-05-08 | 2,025.00 | 2,085.00 | 1,987.00 | 2,040.00 | 2,040.00 | 322,659 |
| 2026-05-07 | 1,975.00 | 2,025.00 | 1,958.00 | 2,000.00 | 2,000.00 | 320,359 |
| 2026-05-06 | 1,996.00 | 2,020.00 | 1,950.00 | 1,970.00 | 1,970.00 | 263,019 |
| 2026-05-04 | 2,030.00 | 2,065.00 | 2,005.00 | 2,020.00 | 2,020.00 | 249,411 |
| 2026-04-30 | 2,095.00 | 2,095.00 | 2,030.00 | 2,050.00 | 2,050.00 | 127,068 |
| 2026-04-29 | 2,030.00 | 2,070.00 | 2,005.00 | 2,030.00 | 2,030.00 | 139,929 |
| 2026-04-28 | 2,080.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 204,357 |
| 2026-04-27 | 2,090.00 | 2,110.00 | 2,055.00 | 2,100.00 | 2,100.00 | 161,796 |
| 2026-04-24 | 2,055.00 | 2,100.00 | 2,055.00 | 2,090.00 | 2,090.00 | 176,055 |
| 2026-04-23 | 2,085.00 | 2,110.00 | 2,045.00 | 2,075.00 | 2,075.00 | 173,097 |
| 2026-04-22 | 2,095.00 | 2,105.00 | 2,035.00 | 2,085.00 | 2,085.00 | 146,624 |
| 2026-04-21 | 2,060.00 | 2,110.00 | 2,050.00 | 2,095.00 | 2,095.00 | 251,386 |
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.