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
2024-10-292,345.002,380.002,345.002,380.002,380.0090,802
2024-10-282,340.002,360.002,325.002,340.002,340.0088,147
2024-10-252,365.002,375.002,330.002,340.002,340.00139,207
2024-10-242,365.002,365.002,340.002,340.002,340.0066,129
2024-10-232,390.002,390.002,340.002,365.002,365.0050,489
2024-10-222,425.002,425.002,365.002,375.002,375.00100,690
2024-10-212,390.002,465.002,380.002,425.002,425.0093,400
2024-10-182,400.002,420.002,395.002,395.002,395.0027,254
2024-10-172,450.002,450.002,400.002,400.002,400.0066,394
2024-10-162,440.002,440.002,400.002,410.002,410.0038,495
2024-10-152,440.002,465.002,415.002,440.002,440.0083,264
2024-10-142,430.002,440.002,395.002,440.002,440.0037,272
2024-10-112,425.002,470.002,395.002,430.002,430.0098,740
2024-10-102,365.002,470.002,365.002,425.002,425.00223,882
2024-10-082,380.002,395.002,340.002,345.002,345.00111,429
2024-10-072,360.002,405.002,355.002,380.002,380.0031,976
2024-10-042,380.002,400.002,370.002,375.002,375.0078,893
2024-10-022,410.002,410.002,380.002,390.002,390.0091,140
2024-09-302,490.002,490.002,410.002,410.002,410.00123,530
2024-09-272,490.002,525.002,460.002,510.002,510.00237,224
2024-09-262,390.002,460.002,380.002,460.002,460.00150,853
2024-09-252,355.002,410.002,355.002,405.002,405.00203,339
2024-09-242,370.002,390.002,350.002,370.002,370.0082,336
2024-09-232,390.002,395.002,360.002,370.002,370.0075,877
2024-09-202,370.002,395.002,360.002,390.002,390.0054,699
2024-09-192,380.002,380.002,345.002,365.002,365.0071,535
2024-09-132,370.002,400.002,345.002,350.002,350.0074,193
2024-09-122,410.002,410.002,370.002,370.002,370.0066,114
2024-09-112,365.002,435.002,360.002,370.002,370.0076,389
2024-09-102,415.002,415.002,350.002,385.002,385.0053,784
2024-09-092,355.002,390.002,355.002,375.002,375.0055,180
2024-09-062,480.002,480.002,335.002,400.002,400.00107,836
2024-09-052,410.002,470.002,400.002,415.002,415.00148,192
2024-09-042,425.002,425.002,355.002,425.002,425.00153,773
2024-09-032,455.002,455.002,425.002,430.002,430.0076,507
2024-09-022,445.002,470.002,425.002,450.002,450.0047,739
2024-08-302,440.002,475.002,440.002,445.002,445.0027,867
2024-08-292,420.002,470.002,410.002,440.002,440.0090,920
2024-08-282,470.002,500.002,430.002,445.002,445.0083,306
2024-08-272,450.002,485.002,440.002,470.002,470.0091,163
2024-08-262,410.002,500.002,405.002,495.002,495.00250,795
2024-08-232,425.002,425.002,375.002,405.002,405.0079,614
2024-08-222,460.002,460.002,410.002,425.002,425.0071,403
2024-08-212,425.002,470.002,410.002,445.002,445.0091,298
2024-08-202,380.002,445.002,380.002,435.002,435.00164,769
2024-08-192,405.002,420.002,365.002,380.002,380.0067,528
2024-08-162,360.002,405.002,355.002,405.002,405.00121,989
2024-08-142,400.002,400.002,345.002,360.002,360.0051,948
2024-08-132,390.002,415.002,345.002,355.002,355.0045,334
2024-08-122,370.002,420.002,355.002,390.002,390.0064,104
2024-08-092,365.002,400.002,330.002,370.002,370.0073,467
2024-08-082,350.002,390.002,290.002,355.002,355.00102,532
2024-08-072,320.002,390.002,320.002,365.002,365.00114,973
2024-08-062,240.002,350.002,240.002,310.002,310.00245,087
2024-08-052,385.002,410.002,190.002,235.002,235.00361,366
2024-08-022,475.002,475.002,405.002,425.002,425.00142,552
2024-08-012,440.002,485.002,440.002,480.002,480.0076,533
2024-07-312,470.002,480.002,400.002,445.002,445.00276,538
2024-07-302,540.002,560.002,460.002,470.002,470.00209,017
2024-07-292,495.002,550.002,495.002,540.002,540.0070,978
← NewerPage 9 of 22 · 1,284 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.