Air Busan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	2,065.79	2,133.25	2,065.79	2,120.60	6,362.43	219,941
2021-11-18	2,133.25	2,141.68	2,074.22	2,086.87	6,261.24	356,239
2021-11-17	2,188.05	2,188.05	2,137.46	2,145.89	6,438.33	287,493
2021-11-16	2,175.41	2,183.84	2,145.89	2,171.19	6,514.22	255,937
2021-11-15	2,221.78	2,221.78	2,154.33	2,175.41	6,526.87	270,099
2021-11-12	2,188.05	2,196.49	2,150.11	2,183.84	6,552.17	239,612
2021-11-11	2,179.62	2,192.27	2,137.46	2,188.05	6,564.82	396,166
2021-11-10	2,242.86	2,247.08	2,179.62	2,196.49	6,590.11	368,204
2021-11-09	2,289.24	2,289.24	2,242.86	2,255.51	6,767.20	330,143
2021-11-08	2,259.72	2,331.39	2,217.56	2,289.24	6,868.39	908,029
2021-11-07	859.91	859.91	859.91	859.91	2,580.00	0
2021-11-05	2,217.56	2,230.21	2,133.25	2,175.41	6,526.87	426,391
2021-11-04	2,230.21	2,255.51	2,204.92	2,217.56	6,653.36	362,455
2021-11-03	2,263.94	2,293.45	2,230.21	2,230.21	6,691.31	479,242
2021-11-02	2,293.45	2,310.31	2,272.37	2,297.67	6,893.69	292,483
2021-11-01	2,306.10	2,348.26	2,259.72	2,272.37	6,817.80	349,126
2021-10-31	909.91	909.91	909.91	909.91	2,730.00	0
2021-10-29	2,327.18	2,369.34	2,293.45	2,301.88	6,906.34	365,673
2021-10-28	2,322.96	2,390.42	2,289.24	2,331.39	6,994.88	919,192
2021-10-27	2,381.98	2,381.98	2,310.31	2,327.18	6,982.23	685,994
2021-10-26	2,424.14	2,424.14	2,356.69	2,381.98	7,146.67	676,632
2021-10-25	2,310.31	2,428.36	2,268.16	2,398.85	7,197.27	2,080,670
2021-10-24	903.24	903.24	903.24	903.24	2,710.00	0
2021-10-22	2,209.13	2,297.67	2,192.27	2,285.02	6,855.74	856,090
2021-10-21	2,263.94	2,268.16	2,204.92	2,209.13	6,628.06	573,042
2021-10-20	2,280.80	2,293.45	2,242.86	2,263.94	6,792.50	603,769
2021-10-19	2,339.83	2,348.26	2,226.00	2,272.37	6,817.80	1,207,634
2021-10-18	2,424.14	2,428.36	2,344.04	2,348.26	7,045.48	841,022
2021-10-15	2,386.20	2,394.63	2,293.45	2,394.63	7,184.62	2,472,995
2021-10-14	2,386.20	2,487.38	2,314.53	2,415.71	7,247.86	913,294

← NewerPage 22 of 22 · 1,290 trading days

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.