Air Busan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,882.00 | 1,914.00 | 1,874.00 | 1,885.00 | 1,885.00 | 295,026 |
| 2025-10-22 | 1,881.00 | 1,887.00 | 1,854.00 | 1,883.00 | 1,883.00 | 185,555 |
| 2025-10-21 | 1,980.00 | 2,080.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,504,413 |
| 2025-10-20 | 1,862.00 | 1,870.00 | 1,825.00 | 1,828.00 | 1,828.00 | 446,068 |
| 2025-10-17 | 1,872.00 | 1,872.00 | 1,855.00 | 1,862.00 | 1,862.00 | 176,244 |
| 2025-10-16 | 1,866.00 | 1,887.00 | 1,859.00 | 1,868.00 | 1,868.00 | 239,760 |
| 2025-10-15 | 1,870.00 | 1,880.00 | 1,861.00 | 1,866.00 | 1,866.00 | 133,976 |
| 2025-10-14 | 1,871.00 | 1,880.00 | 1,867.00 | 1,870.00 | 1,870.00 | 128,580 |
| 2025-10-13 | 1,882.00 | 1,882.00 | 1,861.00 | 1,871.00 | 1,871.00 | 208,653 |
| 2025-10-10 | 1,917.00 | 1,917.00 | 1,882.00 | 1,886.00 | 1,886.00 | 314,936 |
| 2025-10-06 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 154,449 |
| 2025-10-02 | 1,918.00 | 1,935.00 | 1,915.00 | 1,918.00 | 1,918.00 | 154,459 |
| 2025-10-01 | 1,955.00 | 1,955.00 | 1,917.00 | 1,918.00 | 1,918.00 | 130,472 |
| 2025-09-30 | 1,963.00 | 1,963.00 | 1,930.00 | 1,931.00 | 1,931.00 | 164,520 |
| 2025-09-29 | 1,969.00 | 1,985.00 | 1,957.00 | 1,963.00 | 1,963.00 | 55,043 |
| 2025-09-26 | 1,969.00 | 1,972.00 | 1,955.00 | 1,956.00 | 1,956.00 | 98,517 |
| 2025-09-25 | 1,978.00 | 1,994.00 | 1,965.00 | 1,966.00 | 1,966.00 | 166,624 |
| 2025-09-24 | 1,990.00 | 2,000.00 | 1,977.00 | 1,978.00 | 1,978.00 | 155,971 |
| 2025-09-23 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 177,737 |
| 2025-09-22 | 2,025.00 | 2,025.00 | 1,995.00 | 1,997.00 | 1,997.00 | 114,103 |
| 2025-09-19 | 2,020.00 | 2,030.00 | 2,005.00 | 2,015.00 | 2,015.00 | 73,910 |
| 2025-09-18 | 2,020.00 | 2,035.00 | 2,015.00 | 2,025.00 | 2,025.00 | 126,252 |
| 2025-09-17 | 2,010.00 | 2,045.00 | 2,005.00 | 2,020.00 | 2,020.00 | 95,383 |
| 2025-09-16 | 2,015.00 | 2,125.00 | 2,000.00 | 2,015.00 | 2,015.00 | 251,094 |
| 2025-09-15 | 2,010.00 | 2,195.00 | 2,000.00 | 2,015.00 | 2,015.00 | 349,829 |
| 2025-09-12 | 1,992.00 | 2,010.00 | 1,992.00 | 2,010.00 | 2,010.00 | 130,477 |
| 2025-09-11 | 1,993.00 | 2,000.00 | 1,992.00 | 1,992.00 | 1,992.00 | 120,452 |
| 2025-09-10 | 1,994.00 | 2,000.00 | 1,989.00 | 1,993.00 | 1,993.00 | 122,588 |
| 2025-09-09 | 1,991.00 | 2,005.00 | 1,989.00 | 2,000.00 | 2,000.00 | 114,438 |
| 2025-09-08 | 1,994.00 | 1,998.00 | 1,984.00 | 1,991.00 | 1,991.00 | 58,621 |
| 2025-09-05 | 1,993.00 | 1,999.00 | 1,985.00 | 1,994.00 | 1,994.00 | 79,606 |
| 2025-09-04 | 1,967.00 | 1,995.00 | 1,967.00 | 1,993.00 | 1,993.00 | 68,713 |
| 2025-09-03 | 1,979.00 | 1,980.00 | 1,977.00 | 1,978.00 | 1,978.00 | 51,758 |
| 2025-09-02 | 1,980.00 | 1,982.00 | 1,975.00 | 1,979.00 | 1,979.00 | 53,844 |
| 2025-09-01 | 2,000.00 | 2,000.00 | 1,970.00 | 1,979.00 | 1,979.00 | 144,133 |
| 2025-08-29 | 1,999.00 | 2,005.00 | 1,991.00 | 1,999.00 | 1,999.00 | 124,855 |
| 2025-08-28 | 2,000.00 | 2,005.00 | 1,995.00 | 1,999.00 | 1,999.00 | 63,333 |
| 2025-08-27 | 2,000.00 | 2,010.00 | 1,998.00 | 2,000.00 | 2,000.00 | 122,275 |
| 2025-08-26 | 2,005.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 70,199 |
| 2025-08-25 | 2,020.00 | 2,030.00 | 2,005.00 | 2,005.00 | 2,005.00 | 70,723 |
| 2025-08-22 | 2,015.00 | 2,025.00 | 2,005.00 | 2,020.00 | 2,020.00 | 84,882 |
| 2025-08-21 | 2,010.00 | 2,020.00 | 2,000.00 | 2,015.00 | 2,015.00 | 68,220 |
| 2025-08-20 | 2,015.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 120,574 |
| 2025-08-19 | 2,030.00 | 2,045.00 | 2,010.00 | 2,030.00 | 2,030.00 | 65,316 |
| 2025-08-18 | 2,040.00 | 2,060.00 | 2,025.00 | 2,030.00 | 2,030.00 | 59,438 |
| 2025-08-14 | 2,075.00 | 2,075.00 | 2,030.00 | 2,040.00 | 2,040.00 | 108,388 |
| 2025-08-13 | 2,035.00 | 2,075.00 | 2,035.00 | 2,070.00 | 2,070.00 | 147,051 |
| 2025-08-12 | 2,070.00 | 2,070.00 | 2,015.00 | 2,020.00 | 2,020.00 | 134,463 |
| 2025-08-11 | 2,080.00 | 2,085.00 | 2,030.00 | 2,040.00 | 2,040.00 | 176,527 |
| 2025-08-08 | 2,105.00 | 2,125.00 | 2,070.00 | 2,075.00 | 2,075.00 | 90,844 |
| 2025-08-07 | 2,085.00 | 2,110.00 | 2,055.00 | 2,110.00 | 2,110.00 | 142,550 |
| 2025-08-06 | 2,000.00 | 2,120.00 | 2,000.00 | 2,080.00 | 2,080.00 | 308,079 |
| 2025-08-05 | 2,010.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | 66,721 |
| 2025-08-04 | 1,988.00 | 2,020.00 | 1,988.00 | 2,005.00 | 2,005.00 | 74,431 |
| 2025-08-01 | 2,060.00 | 2,060.00 | 1,997.00 | 2,005.00 | 2,005.00 | 263,251 |
| 2025-07-31 | 2,040.00 | 2,075.00 | 2,025.00 | 2,060.00 | 2,060.00 | 108,290 |
| 2025-07-30 | 2,030.00 | 2,050.00 | 2,025.00 | 2,040.00 | 2,040.00 | 118,932 |
| 2025-07-29 | 2,030.00 | 2,045.00 | 2,010.00 | 2,035.00 | 2,035.00 | 109,139 |
| 2025-07-28 | 2,055.00 | 2,060.00 | 2,020.00 | 2,035.00 | 2,035.00 | 142,345 |
| 2025-07-25 | 2,090.00 | 2,090.00 | 2,055.00 | 2,055.00 | 2,055.00 | 125,068 |
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.