Air Busan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,040.00 | 2,075.00 | 2,005.00 | 2,055.00 | 2,055.00 | 139,375 |
| 2026-04-17 | 2,075.00 | 2,075.00 | 2,015.00 | 2,070.00 | 2,070.00 | 158,418 |
| 2026-04-16 | 2,055.00 | 2,095.00 | 2,040.00 | 2,060.00 | 2,060.00 | 161,164 |
| 2026-04-15 | 2,020.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | 285,306 |
| 2026-04-14 | 2,060.00 | 2,095.00 | 1,997.00 | 2,020.00 | 2,020.00 | 216,059 |
| 2026-04-13 | 2,190.00 | 2,190.00 | 2,015.00 | 2,060.00 | 2,060.00 | 407,249 |
| 2026-04-10 | 2,180.00 | 2,205.00 | 2,070.00 | 2,195.00 | 2,195.00 | 862,879 |
| 2026-04-09 | 2,005.00 | 2,190.00 | 1,982.00 | 2,190.00 | 2,190.00 | 1,429,811 |
| 2026-04-08 | 1,955.00 | 2,035.00 | 1,935.00 | 2,020.00 | 2,020.00 | 903,800 |
| 2026-04-07 | 1,838.00 | 1,942.00 | 1,838.00 | 1,934.00 | 1,934.00 | 490,445 |
| 2026-04-06 | 1,836.00 | 1,839.00 | 1,802.00 | 1,835.00 | 1,835.00 | 70,681 |
| 2026-04-03 | 1,813.00 | 1,890.00 | 1,805.00 | 1,835.00 | 1,835.00 | 138,057 |
| 2026-04-02 | 1,852.00 | 1,858.00 | 1,786.00 | 1,812.00 | 1,812.00 | 405,461 |
| 2026-04-01 | 1,812.00 | 1,855.00 | 1,812.00 | 1,851.00 | 1,851.00 | 157,372 |
| 2026-03-31 | 1,855.00 | 1,855.00 | 1,791.00 | 1,805.00 | 1,805.00 | 178,613 |
| 2026-03-30 | 1,847.00 | 1,870.00 | 1,824.00 | 1,855.00 | 1,855.00 | 106,420 |
| 2026-03-27 | 1,820.00 | 1,873.00 | 1,811.00 | 1,870.00 | 1,870.00 | 189,077 |
| 2026-03-26 | 1,832.00 | 1,851.00 | 1,820.00 | 1,831.00 | 1,831.00 | 111,111 |
| 2026-03-25 | 1,843.00 | 1,860.00 | 1,831.00 | 1,843.00 | 1,843.00 | 109,449 |
| 2026-03-24 | 1,846.00 | 1,920.00 | 1,811.00 | 1,843.00 | 1,843.00 | 340,161 |
| 2026-03-23 | 1,878.00 | 1,878.00 | 1,821.00 | 1,830.00 | 1,830.00 | 192,367 |
| 2026-03-20 | 1,830.00 | 1,892.00 | 1,830.00 | 1,879.00 | 1,879.00 | 306,783 |
| 2026-03-19 | 1,835.00 | 1,838.00 | 1,825.00 | 1,830.00 | 1,830.00 | 138,033 |
| 2026-03-18 | 1,875.00 | 1,885.00 | 1,846.00 | 1,851.00 | 1,851.00 | 187,060 |
| 2026-03-17 | 1,808.00 | 1,883.00 | 1,808.00 | 1,863.00 | 1,863.00 | 425,555 |
| 2026-03-16 | 1,780.00 | 1,832.00 | 1,770.00 | 1,817.00 | 1,817.00 | 357,639 |
| 2026-03-13 | 1,750.00 | 1,803.00 | 1,724.00 | 1,780.00 | 1,780.00 | 243,679 |
| 2026-03-12 | 1,745.00 | 1,776.00 | 1,702.00 | 1,760.00 | 1,760.00 | 279,274 |
| 2026-03-11 | 1,735.00 | 1,759.00 | 1,717.00 | 1,745.00 | 1,745.00 | 176,529 |
| 2026-03-10 | 1,703.00 | 1,742.00 | 1,702.00 | 1,735.00 | 1,735.00 | 191,985 |
| 2026-03-09 | 1,671.00 | 1,725.00 | 1,663.00 | 1,672.00 | 1,672.00 | 369,852 |
| 2026-03-06 | 1,730.00 | 1,775.00 | 1,725.00 | 1,752.00 | 1,752.00 | 241,874 |
| 2026-03-05 | 1,729.00 | 1,771.00 | 1,720.00 | 1,769.00 | 1,769.00 | 301,019 |
| 2026-03-04 | 1,775.00 | 1,775.00 | 1,633.00 | 1,687.00 | 1,687.00 | 1,354,430 |
| 2026-03-03 | 1,750.00 | 1,859.00 | 1,750.00 | 1,782.00 | 1,782.00 | 730,452 |
| 2026-02-27 | 1,930.00 | 1,930.00 | 1,848.00 | 1,862.00 | 1,862.00 | 649,851 |
| 2026-02-26 | 2,050.00 | 2,050.00 | 1,911.00 | 1,931.00 | 1,931.00 | 1,151,695 |
| 2026-02-25 | 2,010.00 | 2,085.00 | 2,005.00 | 2,025.00 | 2,025.00 | 532,077 |
| 2026-02-24 | 2,090.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | 445,995 |
| 2026-02-23 | 2,005.00 | 2,085.00 | 2,005.00 | 2,065.00 | 2,065.00 | 545,359 |
| 2026-02-20 | 2,025.00 | 2,040.00 | 1,998.00 | 2,005.00 | 2,005.00 | 343,272 |
| 2026-02-19 | 1,995.00 | 2,035.00 | 1,965.00 | 2,020.00 | 2,020.00 | 661,066 |
| 2026-02-13 | 1,972.00 | 1,999.00 | 1,972.00 | 1,990.00 | 1,990.00 | 386,452 |
| 2026-02-12 | 1,980.00 | 1,990.00 | 1,959.00 | 1,972.00 | 1,972.00 | 361,606 |
| 2026-02-11 | 1,998.00 | 1,999.00 | 1,949.00 | 1,981.00 | 1,981.00 | 482,550 |
| 2026-02-10 | 1,936.00 | 1,996.00 | 1,936.00 | 1,987.00 | 1,987.00 | 777,206 |
| 2026-02-09 | 1,869.00 | 1,957.00 | 1,869.00 | 1,933.00 | 1,933.00 | 908,088 |
| 2026-02-06 | 1,885.00 | 1,891.00 | 1,817.00 | 1,867.00 | 1,867.00 | 317,798 |
| 2026-02-05 | 1,842.00 | 1,917.00 | 1,827.00 | 1,884.00 | 1,884.00 | 781,624 |
| 2026-02-04 | 1,797.00 | 1,843.00 | 1,750.00 | 1,842.00 | 1,842.00 | 319,389 |
| 2026-02-03 | 1,790.00 | 1,810.00 | 1,789.00 | 1,798.00 | 1,798.00 | 150,991 |
| 2026-02-02 | 1,807.00 | 1,807.00 | 1,760.00 | 1,790.00 | 1,790.00 | 287,319 |
| 2026-01-30 | 1,812.00 | 1,813.00 | 1,780.00 | 1,807.00 | 1,807.00 | 260,824 |
| 2026-01-29 | 1,817.00 | 1,823.00 | 1,760.00 | 1,812.00 | 1,812.00 | 379,787 |
| 2026-01-28 | 1,824.00 | 1,829.00 | 1,811.00 | 1,811.00 | 1,811.00 | 317,822 |
| 2026-01-27 | 1,804.00 | 1,814.00 | 1,767.00 | 1,809.00 | 1,809.00 | 164,996 |
| 2026-01-26 | 1,803.00 | 1,819.00 | 1,796.00 | 1,804.00 | 1,804.00 | 264,631 |
| 2026-01-23 | 1,780.00 | 1,809.00 | 1,752.00 | 1,807.00 | 1,807.00 | 308,810 |
| 2026-01-22 | 1,773.00 | 1,796.00 | 1,773.00 | 1,780.00 | 1,780.00 | 241,879 |
| 2026-01-21 | 1,838.00 | 1,838.00 | 1,721.00 | 1,773.00 | 1,773.00 | 473,532 |
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.