Air Busan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	1,951.96	1,956.18	1,914.02	1,918.24	5,755.28	227,609
2022-04-24	773.26	773.26	773.26	773.26	2,320.00	0
2022-04-22	1,994.12	1,998.34	1,947.75	1,956.18	5,869.12	241,214
2022-04-21	1,989.91	2,002.55	1,973.04	1,981.47	5,945.02	189,831
2022-04-20	2,006.77	2,015.20	1,985.69	1,989.91	5,970.31	168,259
2022-04-19	2,002.55	2,019.42	1,977.26	1,989.91	5,970.31	242,061
2022-04-18	2,032.07	2,032.07	1,981.47	1,985.69	5,957.67	269,452
2022-04-17	794.92	794.92	794.92	794.92	2,385.00	0
2022-04-15	1,994.12	2,032.07	1,981.47	2,010.99	6,033.56	317,801
2022-04-14	2,023.63	2,057.36	1,989.91	1,994.12	5,982.96	348,004
2022-04-13	1,989.91	2,002.55	1,964.61	1,989.91	5,970.31	174,924
2022-04-12	1,998.34	2,010.99	1,985.69	1,994.12	5,982.96	167,088
2022-04-11	2,015.20	2,048.93	1,998.34	1,998.34	5,995.61	271,284
2022-04-10	791.59	791.59	791.59	791.59	2,375.00	0
2022-04-08	1,973.04	2,019.42	1,956.18	2,002.55	6,008.26	313,049
2022-04-07	2,036.28	2,036.28	1,981.47	2,002.55	6,008.26	345,348
2022-04-06	2,019.42	2,061.58	1,998.34	2,040.50	6,122.10	474,103
2022-04-05	2,048.93	2,048.93	1,998.34	2,019.42	6,058.86	320,261
2022-04-04	2,036.28	2,053.14	2,006.77	2,032.07	6,096.80	545,881
2022-04-01	1,956.18	2,027.85	1,943.53	1,998.34	5,995.61	699,868
2022-03-31	1,964.61	1,964.61	1,943.53	1,960.39	5,881.77	196,534
2022-03-30	2,010.99	2,010.99	1,956.18	1,968.83	5,907.07	351,191
2022-03-29	1,939.32	1,968.83	1,939.32	1,964.61	5,894.42	253,512
2022-03-28	1,947.75	1,956.18	1,897.16	1,939.32	5,818.53	165,165
2022-03-25	1,977.26	1,985.69	1,922.45	1,943.53	5,831.18	391,662
2022-03-24	1,935.10	1,989.91	1,930.88	1,981.47	5,945.02	172,547
2022-03-23	1,994.12	2,002.55	1,973.04	1,977.26	5,932.37	183,861
2022-03-22	2,010.99	2,010.99	1,977.26	1,981.47	5,945.02	222,414
2022-03-21	2,027.85	2,027.85	2,027.85	2,027.85	6,084.16	0
2022-03-20	801.59	801.59	801.59	801.59	2,405.00	0
2022-03-18	2,023.63	2,027.85	1,981.47	2,027.85	6,084.16	358,625
2022-03-17	2,070.01	2,070.01	2,006.77	2,027.85	6,084.16	559,093
2022-03-16	1,964.61	1,964.61	1,964.61	1,964.61	5,894.42	0
2022-03-15	1,964.61	1,964.61	1,964.61	1,964.61	5,894.42	0
2022-03-14	2,010.99	2,010.99	1,943.53	1,964.61	5,894.42	301,612
2022-03-13	791.59	791.59	791.59	791.59	2,375.00	0
2022-03-11	1,914.02	2,006.77	1,914.02	2,002.55	6,008.26	444,288
2022-03-10	1,880.29	1,880.29	1,880.29	1,880.29	5,641.44	0
2022-03-08	1,901.37	1,909.80	1,855.00	1,880.29	5,641.44	272,877
2022-03-07	1,964.61	1,994.12	1,909.80	1,939.32	5,818.53	325,378
2022-03-06	794.92	794.92	794.92	794.92	2,385.00	0
2022-03-04	1,977.26	1,977.26	1,977.26	1,977.26	5,932.37	0
2022-03-03	1,939.32	1,989.91	1,914.02	1,977.26	5,932.37	342,296
2022-03-02	1,905.59	1,998.34	1,884.51	1,935.10	5,805.88	405,218
2022-03-01	753.26	753.26	753.26	753.26	2,260.00	0
2022-02-28	1,863.43	1,863.43	1,863.43	1,863.43	5,590.85	0
2022-02-27	736.59	736.59	736.59	736.59	2,210.00	0
2022-02-25	1,863.43	1,888.72	1,833.92	1,863.43	5,590.85	247,266
2022-02-24	1,901.37	1,918.24	1,812.84	1,821.27	5,464.36	535,688
2022-02-23	2,006.77	2,006.77	2,006.77	2,006.77	6,020.91	0
2022-02-22	2,006.77	2,006.77	2,006.77	2,006.77	6,020.91	0
2022-02-21	2,006.77	2,006.77	2,006.77	2,006.77	6,020.91	0
2022-02-20	793.25	793.25	793.25	793.25	2,380.00	0
2022-02-18	1,935.10	2,015.20	1,922.45	2,006.77	6,020.91	300,288
2022-02-17	1,964.61	2,057.36	1,897.16	1,973.04	5,919.72	917,729
2022-02-16	2,006.77	2,006.77	1,943.53	1,964.61	5,894.42	468,824
2022-02-15	1,951.96	2,010.99	1,914.02	1,935.10	5,805.88	402,211
2022-02-14	1,947.75	1,994.12	1,897.16	1,977.26	5,932.37	502,489
2022-02-13	799.92	799.92	799.92	799.92	2,400.00	0
2022-02-11	1,968.83	2,099.52	1,968.83	2,023.63	6,071.51	822,967

← NewerPage 20 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.