Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 298690.KO stock page

Air Busan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,100.002,110.002,070.002,085.002,085.00155,226
2025-07-232,120.002,125.002,085.002,100.002,100.00120,003
2025-07-222,105.002,125.002,090.002,115.002,115.00174,310
2025-07-212,125.002,135.002,105.002,105.002,105.0099,224
2025-07-182,145.002,155.002,110.002,125.002,125.00183,455
2025-07-172,180.002,190.002,140.002,140.002,140.00187,084
2025-07-162,205.002,215.002,165.002,180.002,180.00181,932
2025-07-152,235.002,245.002,215.002,225.002,225.00155,912
2025-07-142,205.002,260.002,200.002,230.002,230.00309,677
2025-07-112,225.002,260.002,195.002,225.002,225.00221,227
2025-07-102,180.002,210.002,175.002,190.002,190.00120,000
2025-07-092,180.002,205.002,170.002,200.002,200.00105,041
2025-07-082,160.002,190.002,145.002,180.002,180.0094,749
2025-07-072,175.002,180.002,150.002,160.002,160.00104,865
2025-07-042,210.002,225.002,175.002,175.002,175.00160,225
2025-07-032,195.002,250.002,185.002,210.002,210.00440,369
2025-07-022,170.002,195.002,135.002,195.002,195.00166,170
2025-07-012,155.002,175.002,150.002,150.002,150.00140,076
2025-06-302,175.002,205.002,130.002,145.002,145.00202,682
2025-06-272,265.002,265.002,165.002,180.002,180.00250,196
2025-06-262,240.002,285.002,200.002,265.002,265.00566,795
2025-06-252,230.002,250.002,180.002,225.002,225.00259,312
2025-06-242,115.002,205.002,095.002,205.002,205.00438,961
2025-06-232,090.002,090.002,060.002,065.002,065.00117,428
2025-06-202,120.002,130.002,085.002,105.002,105.00134,813
2025-06-192,090.002,130.002,075.002,090.002,090.00206,367
2025-06-182,020.002,090.002,000.002,090.002,090.00201,149
2025-06-172,090.002,090.002,025.002,040.002,040.00305,435
2025-06-162,100.002,100.002,045.002,060.002,060.00176,375
2025-06-132,165.002,165.002,090.002,100.002,100.00228,742
2025-06-122,205.002,230.002,145.002,160.002,160.00302,066
2025-06-112,235.002,235.002,200.002,215.002,215.00206,696
2025-06-102,230.002,250.002,215.002,235.002,235.00186,952
2025-06-092,210.002,235.002,210.002,230.002,230.00238,121
2025-06-052,220.002,235.002,185.002,205.002,205.00207,113
2025-06-042,200.002,215.002,185.002,205.002,205.00178,725
2025-06-022,205.002,210.002,170.002,190.002,190.00121,202
2025-05-302,160.002,220.002,160.002,200.002,200.00160,912
2025-05-292,215.002,220.002,150.002,180.002,180.00304,500
2025-05-282,185.002,255.002,175.002,210.002,210.00219,057
2025-05-272,185.002,215.002,160.002,205.002,205.00238,655
2025-05-262,150.002,195.002,100.002,180.002,180.00286,578
2025-05-232,080.002,135.002,050.002,125.002,125.00201,875
2025-05-222,090.002,160.002,065.002,080.002,080.00306,850
2025-05-212,100.002,100.002,040.002,050.002,050.00146,903
2025-05-202,105.002,110.002,075.002,075.002,075.00110,332
2025-05-192,100.002,105.002,025.002,065.002,065.00219,856
2025-05-162,125.002,130.002,100.002,110.002,110.00194,165
2025-05-152,180.002,180.002,125.002,125.002,125.00124,662
2025-05-142,155.002,175.002,130.002,165.002,165.00197,588
2025-05-132,130.002,150.002,130.002,140.002,140.00191,640
2025-05-122,090.002,135.002,080.002,125.002,125.00129,559
2025-05-092,150.002,150.002,100.002,100.002,100.00275,881
2025-05-082,180.002,195.002,150.002,150.002,150.00312,004
2025-05-072,105.002,315.002,100.002,190.002,190.002,655,846
2025-05-022,070.002,070.002,030.002,045.002,045.0045,461
2025-04-302,045.002,070.002,020.002,050.002,050.0076,146
2025-04-292,025.002,055.002,010.002,055.002,055.0046,175
2025-04-282,060.002,065.002,015.002,025.002,025.0078,391
2025-04-252,045.002,065.002,040.002,060.002,060.0073,292
← NewerPage 6 of 22 · 1,287 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.