Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 298690.KO stock page

Air Busan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,020.002,050.002,020.002,045.002,045.0056,461
2025-04-232,020.002,020.001,997.002,020.002,020.0071,858
2025-04-222,005.002,025.001,990.002,005.002,005.0088,628
2025-04-212,025.002,035.002,000.002,010.002,010.0086,960
2025-04-181,975.002,035.001,970.002,025.002,025.00172,177
2025-04-171,946.001,972.001,946.001,972.001,972.0080,136
2025-04-161,972.001,972.001,930.001,946.001,946.0055,724
2025-04-151,932.001,966.001,924.001,956.001,956.0079,549
2025-04-141,932.001,945.001,921.001,932.001,932.0088,944
2025-04-111,949.001,949.001,909.001,931.001,931.0090,830
2025-04-101,955.001,965.001,939.001,949.001,949.00171,099
2025-04-091,953.001,959.001,883.001,894.001,894.00186,984
2025-04-081,965.001,975.001,957.001,958.001,958.0073,354
2025-04-071,999.001,999.001,953.001,956.001,956.00222,958
2025-04-041,995.002,040.001,970.002,015.002,015.00135,801
2025-04-032,015.002,045.001,997.002,000.002,000.00147,628
2025-04-022,090.002,090.002,015.002,020.002,020.00128,967
2025-04-012,055.002,100.002,040.002,060.002,060.00113,516
2025-03-312,055.002,070.002,035.002,045.002,045.00105,528
2025-03-282,095.002,110.002,055.002,065.002,065.00145,684
2025-03-272,125.002,125.002,095.002,095.002,095.00140,441
2025-03-262,110.002,145.002,110.002,125.002,125.00124,894
2025-03-252,145.002,155.002,125.002,125.002,125.00125,890
2025-03-242,160.002,160.002,135.002,145.002,145.00111,290
2025-03-212,185.002,185.002,135.002,160.002,160.00158,451
2025-03-202,175.002,195.002,150.002,170.002,170.00113,819
2025-03-192,180.002,180.002,150.002,160.002,160.00139,027
2025-03-182,200.002,200.002,170.002,180.002,180.0079,963
2025-03-172,200.002,205.002,180.002,195.002,195.0096,578
2025-03-142,205.002,225.002,180.002,195.002,195.0071,400
2025-03-132,230.002,230.002,190.002,195.002,195.0096,453
2025-03-122,215.002,240.002,200.002,205.002,205.0063,783
2025-03-112,225.002,240.002,195.002,200.002,200.00195,506
2025-03-102,260.002,260.002,240.002,245.002,245.00111,728
2025-03-072,235.002,265.002,235.002,260.002,260.0086,122
2025-03-062,235.002,260.002,230.002,250.002,250.00117,463
2025-03-052,230.002,235.002,220.002,225.002,225.0093,920
2025-03-042,235.002,260.002,205.002,230.002,230.00118,061
2025-02-282,260.002,260.002,225.002,230.002,230.00197,263
2025-02-272,285.002,290.002,260.002,260.002,260.00131,955
2025-02-262,280.002,285.002,235.002,270.002,270.00156,259
2025-02-252,290.002,295.002,275.002,290.002,290.00128,252
2025-02-242,305.002,305.002,270.002,290.002,290.00193,654
2025-02-212,290.002,330.002,270.002,310.002,310.00269,454
2025-02-202,275.002,295.002,265.002,285.002,285.00150,663
2025-02-192,265.002,285.002,255.002,275.002,275.00233,150
2025-02-182,315.002,315.002,265.002,265.002,265.00213,070
2025-02-172,295.002,300.002,280.002,285.002,285.00148,916
2025-02-142,295.002,295.002,270.002,280.002,280.00110,809
2025-02-132,285.002,295.002,270.002,280.002,280.00167,784
2025-02-122,295.002,310.002,275.002,285.002,285.00171,008
2025-02-112,345.002,345.002,295.002,315.002,315.00254,854
2025-02-102,325.002,355.002,310.002,345.002,345.00218,664
2025-02-072,320.002,340.002,300.002,320.002,320.00161,588
2025-02-062,330.002,345.002,325.002,340.002,340.00113,538
2025-02-052,350.002,355.002,315.002,330.002,330.00136,690
2025-02-042,315.002,355.002,315.002,325.002,325.00184,553
2025-02-032,395.002,395.002,300.002,315.002,315.00377,919
2025-01-312,350.002,440.002,325.002,395.002,395.00926,635
2025-01-242,390.002,475.002,375.002,475.002,475.00471,388
← NewerPage 7 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.