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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 298690.KO stock page

Air Busan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,390.002,475.002,375.002,475.002,475.00471,388
2025-01-232,375.002,410.002,345.002,390.002,390.00308,178
2025-01-222,340.002,445.002,290.002,375.002,375.00590,159
2025-01-212,345.002,360.002,290.002,305.002,305.00202,399
2025-01-202,305.002,350.002,280.002,340.002,340.00375,640
2025-01-172,270.002,315.002,245.002,300.002,300.00260,425
2025-01-162,250.002,275.002,250.002,270.002,270.00166,314
2025-01-152,260.002,280.002,240.002,250.002,250.00142,466
2025-01-142,235.002,275.002,230.002,250.002,250.00143,577
2025-01-132,250.002,265.002,235.002,235.002,235.00178,685
2025-01-102,255.002,260.002,240.002,245.002,245.00162,532
2025-01-092,295.002,295.002,255.002,260.002,260.00261,382
2025-01-082,250.002,320.002,250.002,295.002,295.00378,523
2025-01-072,280.002,295.002,255.002,265.002,265.00383,110
2025-01-062,265.002,290.002,250.002,280.002,280.00355,568
2025-01-032,245.002,305.002,235.002,280.002,280.00661,127
2025-01-022,300.002,320.002,235.002,265.002,265.00863,396
2024-12-302,250.002,800.002,250.002,300.002,300.0013,377,350
2024-12-272,240.002,265.002,195.002,230.002,230.0051,831
2024-12-262,225.002,270.002,220.002,235.002,235.0060,425
2024-12-242,260.002,260.002,230.002,230.002,230.0031,779
2024-12-232,245.002,255.002,230.002,235.002,235.0057,042
2024-12-202,280.002,285.002,220.002,235.002,235.0089,834
2024-12-192,270.002,280.002,250.002,265.002,265.0041,504
2024-12-182,270.002,295.002,255.002,285.002,285.0096,008
2024-12-172,310.002,310.002,250.002,270.002,270.0094,000
2024-12-162,325.002,335.002,270.002,285.002,285.00126,766
2024-12-132,275.002,330.002,270.002,325.002,325.0071,870
2024-12-122,295.002,320.002,260.002,290.002,290.0077,010
2024-12-112,240.002,300.002,230.002,290.002,290.0084,007
2024-12-102,145.002,255.002,145.002,240.002,240.0087,475
2024-12-092,220.002,285.002,145.002,165.002,165.00351,906
2024-12-062,255.002,310.002,230.002,285.002,285.00158,294
2024-12-052,315.002,315.002,260.002,265.002,265.00135,183
2024-12-042,300.002,355.002,285.002,315.002,315.00234,405
2024-12-032,390.002,395.002,320.002,365.002,365.00177,247
2024-12-022,450.002,450.002,285.002,315.002,315.00232,956
2024-11-292,515.002,545.002,385.002,450.002,450.00304,285
2024-11-282,470.002,485.002,430.002,480.002,480.00162,727
2024-11-272,520.002,540.002,450.002,465.002,465.00265,018
2024-11-262,435.002,530.002,410.002,525.002,525.00457,480
2024-11-252,330.002,480.002,330.002,430.002,430.00342,888
2024-11-222,380.002,380.002,325.002,330.002,330.0089,946
2024-11-212,350.002,370.002,335.002,350.002,350.0069,367
2024-11-202,350.002,370.002,315.002,350.002,350.0074,220
2024-11-192,325.002,360.002,320.002,350.002,350.0062,881
2024-11-182,320.002,355.002,255.002,325.002,325.0093,107
2024-11-152,290.002,335.002,270.002,320.002,320.00158,898
2024-11-142,305.002,340.002,280.002,305.002,305.0087,720
2024-11-132,365.002,365.002,275.002,300.002,300.00247,550
2024-11-122,370.002,400.002,320.002,365.002,365.00156,730
2024-11-112,370.002,400.002,360.002,370.002,370.00105,932
2024-11-082,395.002,440.002,385.002,385.002,385.00122,503
2024-11-072,415.002,420.002,375.002,415.002,415.0073,581
2024-11-062,395.002,450.002,390.002,415.002,415.00228,588
2024-11-052,400.002,425.002,370.002,405.002,405.00129,369
2024-11-042,440.002,540.002,380.002,395.002,395.00563,340
2024-11-012,380.002,380.002,330.002,330.002,330.0084,581
2024-10-312,415.002,415.002,360.002,380.002,380.0069,551
2024-10-302,380.002,415.002,365.002,385.002,385.00130,088
← NewerPage 8 of 22 · 1,288 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.