Air Busan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 2,074.22 | 2,078.44 | 1,994.12 | 2,019.42 | 6,058.86 | 468,954 |
| 2022-02-09 | 2,074.22 | 2,074.22 | 2,074.22 | 2,074.22 | 6,223.29 | 0 |
| 2022-02-08 | 2,074.22 | 2,074.22 | 2,074.22 | 2,074.22 | 6,223.29 | 0 |
| 2022-02-07 | 1,989.91 | 2,099.52 | 1,922.45 | 2,074.22 | 6,223.29 | 2,849,665 |
| 2022-02-04 | 1,774.89 | 1,998.34 | 1,774.89 | 1,914.02 | 5,742.63 | 1,459,212 |
| 2022-02-03 | 1,770.68 | 1,829.70 | 1,758.03 | 1,787.54 | 5,363.16 | 162,898 |
| 2022-01-28 | 1,694.79 | 1,749.60 | 1,686.36 | 1,736.95 | 5,211.38 | 128,353 |
| 2022-01-27 | 1,720.09 | 1,724.30 | 1,690.58 | 1,690.58 | 5,072.24 | 149,785 |
| 2022-01-26 | 1,690.58 | 1,690.58 | 1,690.58 | 1,690.58 | 5,072.24 | 0 |
| 2022-01-25 | 1,758.03 | 1,766.46 | 1,686.36 | 1,690.58 | 5,072.24 | 302,343 |
| 2022-01-24 | 1,770.68 | 1,774.89 | 1,736.95 | 1,758.03 | 5,274.62 | 156,929 |
| 2022-01-21 | 1,795.97 | 1,800.19 | 1,762.25 | 1,774.89 | 5,325.22 | 134,465 |
| 2022-01-20 | 1,774.89 | 1,905.59 | 1,770.68 | 1,795.97 | 5,388.46 | 71,241 |
| 2022-01-19 | 1,770.68 | 1,795.97 | 1,745.38 | 1,770.68 | 5,312.57 | 87,287 |
| 2022-01-18 | 1,825.49 | 1,825.49 | 1,779.11 | 1,779.11 | 5,337.87 | 89,464 |
| 2022-01-17 | 1,863.43 | 1,863.43 | 1,783.33 | 1,800.19 | 5,401.11 | 163,117 |
| 2022-01-14 | 1,876.08 | 1,876.08 | 1,838.13 | 1,842.35 | 5,527.60 | 120,214 |
| 2022-01-13 | 1,833.92 | 1,888.72 | 1,829.70 | 1,863.43 | 5,590.85 | 137,502 |
| 2022-01-12 | 1,800.19 | 1,838.13 | 1,800.19 | 1,838.13 | 5,514.95 | 76,944 |
| 2022-01-11 | 1,846.57 | 1,846.57 | 1,779.11 | 1,808.62 | 5,426.41 | 124,063 |
| 2022-01-10 | 1,871.86 | 1,871.86 | 1,812.84 | 1,829.70 | 5,489.65 | 146,790 |
| 2022-01-07 | 1,871.86 | 1,892.94 | 1,863.43 | 1,871.86 | 5,616.14 | 94,024 |
| 2022-01-06 | 1,876.08 | 1,901.37 | 1,859.21 | 1,871.86 | 5,616.14 | 115,210 |
| 2022-01-05 | 1,888.72 | 1,897.16 | 1,850.78 | 1,888.72 | 5,666.74 | 295,608 |
| 2022-01-04 | 1,914.02 | 1,930.88 | 1,884.51 | 1,888.72 | 5,666.74 | 218,658 |
| 2022-01-03 | 1,932.97 | 1,941.37 | 1,899.44 | 1,920.41 | 5,761.80 | 201,396 |
| 2021-12-30 | 1,943.53 | 1,943.53 | 1,880.29 | 1,905.59 | 5,717.34 | 262,331 |
| 2021-12-29 | 1,863.43 | 1,973.04 | 1,859.21 | 1,922.45 | 5,767.93 | 622,801 |
| 2021-12-28 | 1,867.64 | 1,880.29 | 1,833.92 | 1,855.00 | 5,565.55 | 287,349 |
| 2021-12-27 | 1,821.27 | 2,099.52 | 1,804.41 | 1,846.57 | 5,540.25 | 1,955,054 |
| 2021-12-26 | 709.93 | 709.93 | 709.93 | 709.93 | 2,130.00 | 0 |
| 2021-12-24 | 1,779.11 | 1,829.70 | 1,779.11 | 1,795.97 | 5,388.46 | 242,367 |
| 2021-12-23 | 1,770.68 | 1,800.19 | 1,758.03 | 1,770.68 | 5,312.57 | 181,191 |
| 2021-12-22 | 1,753.82 | 1,787.54 | 1,745.38 | 1,766.46 | 5,299.92 | 120,742 |
| 2021-12-21 | 1,720.09 | 1,741.17 | 1,707.44 | 1,741.17 | 5,224.03 | 173,507 |
| 2021-12-20 | 1,779.11 | 1,779.11 | 1,707.44 | 1,711.66 | 5,135.48 | 328,406 |
| 2021-12-19 | 704.93 | 704.93 | 704.93 | 704.93 | 2,115.00 | 0 |
| 2021-12-17 | 1,770.68 | 1,791.76 | 1,770.68 | 1,783.33 | 5,350.52 | 152,825 |
| 2021-12-16 | 1,791.76 | 1,804.41 | 1,770.68 | 1,779.11 | 5,337.87 | 150,783 |
| 2021-12-15 | 1,787.54 | 1,821.27 | 1,770.68 | 1,787.54 | 5,363.16 | 97,074 |
| 2021-12-14 | 1,795.97 | 1,817.05 | 1,783.33 | 1,791.76 | 5,375.81 | 180,941 |
| 2021-12-13 | 1,850.78 | 1,850.78 | 1,812.84 | 1,821.27 | 5,464.36 | 103,768 |
| 2021-12-10 | 1,842.35 | 1,863.43 | 1,817.05 | 1,838.13 | 5,514.95 | 162,209 |
| 2021-12-09 | 1,850.78 | 1,884.51 | 1,833.92 | 1,846.57 | 5,540.25 | 303,280 |
| 2021-12-08 | 1,884.51 | 1,884.51 | 1,825.49 | 1,833.92 | 5,502.30 | 224,841 |
| 2021-12-07 | 1,897.16 | 1,914.02 | 1,842.35 | 1,859.21 | 5,578.20 | 378,269 |
| 2021-12-06 | 1,787.54 | 1,850.78 | 1,774.89 | 1,850.78 | 5,552.90 | 199,205 |
| 2021-12-05 | 718.26 | 718.26 | 718.26 | 718.26 | 2,155.00 | 0 |
| 2021-12-03 | 1,829.70 | 1,914.02 | 1,800.19 | 1,817.05 | 5,451.71 | 650,093 |
| 2021-12-02 | 1,753.82 | 1,812.84 | 1,707.44 | 1,787.54 | 5,363.16 | 266,433 |
| 2021-12-01 | 1,711.66 | 1,804.41 | 1,707.44 | 1,762.25 | 5,287.27 | 294,252 |
| 2021-11-30 | 1,817.05 | 1,859.21 | 1,736.95 | 1,745.38 | 5,236.67 | 373,748 |
| 2021-11-29 | 1,732.74 | 1,871.86 | 1,732.74 | 1,812.84 | 5,439.06 | 751,669 |
| 2021-11-26 | 1,977.26 | 1,998.34 | 1,901.37 | 1,909.80 | 5,729.98 | 534,181 |
| 2021-11-25 | 2,010.99 | 2,015.20 | 1,994.12 | 2,002.55 | 6,008.26 | 168,399 |
| 2021-11-24 | 2,053.14 | 2,061.58 | 1,998.34 | 2,015.20 | 6,046.21 | 438,164 |
| 2021-11-23 | 2,078.44 | 2,099.52 | 2,044.71 | 2,065.79 | 6,198.00 | 215,694 |
| 2021-11-22 | 2,129.03 | 2,129.03 | 2,053.14 | 2,078.44 | 6,235.94 | 345,471 |
| 2021-11-21 | 838.25 | 838.25 | 838.25 | 838.25 | 2,515.00 | 0 |
| 2021-11-19 | 2,065.79 | 2,133.25 | 2,065.79 | 2,120.60 | 6,362.43 | 219,941 |
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.