Air Busan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,803.00 | 1,819.00 | 1,796.00 | 1,804.00 | 1,804.00 | 264,631 |
| 2026-01-23 | 1,780.00 | 1,809.00 | 1,752.00 | 1,807.00 | 1,807.00 | 308,810 |
| 2026-01-22 | 1,773.00 | 1,796.00 | 1,773.00 | 1,780.00 | 1,780.00 | 241,879 |
| 2026-01-21 | 1,838.00 | 1,838.00 | 1,721.00 | 1,773.00 | 1,773.00 | 473,532 |
| 2026-01-20 | 1,775.00 | 1,850.00 | 1,775.00 | 1,845.00 | 1,845.00 | 877,667 |
| 2026-01-19 | 1,782.00 | 1,782.00 | 1,752.00 | 1,774.00 | 1,774.00 | 251,684 |
| 2026-01-16 | 1,738.00 | 1,782.00 | 1,731.00 | 1,762.00 | 1,762.00 | 652,842 |
| 2026-01-15 | 1,758.00 | 1,775.00 | 1,737.00 | 1,744.00 | 1,744.00 | 407,577 |
| 2026-01-14 | 1,739.00 | 1,765.00 | 1,730.00 | 1,765.00 | 1,765.00 | 256,331 |
| 2026-01-13 | 1,733.00 | 1,743.00 | 1,725.00 | 1,739.00 | 1,739.00 | 299,240 |
| 2026-01-12 | 1,750.00 | 1,763.00 | 1,736.00 | 1,749.00 | 1,749.00 | 151,187 |
| 2026-01-09 | 1,725.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,750.00 | 167,726 |
| 2026-01-08 | 1,737.00 | 1,759.00 | 1,724.00 | 1,725.00 | 1,725.00 | 89,079 |
| 2026-01-07 | 1,739.00 | 1,837.00 | 1,714.00 | 1,737.00 | 1,737.00 | 424,538 |
| 2026-01-06 | 1,735.00 | 1,746.00 | 1,721.00 | 1,739.00 | 1,739.00 | 125,480 |
| 2026-01-05 | 1,789.00 | 1,789.00 | 1,738.00 | 1,743.00 | 1,743.00 | 388,666 |
| 2026-01-02 | 1,720.00 | 1,891.00 | 1,705.00 | 1,760.00 | 1,760.00 | 772,474 |
| 2025-12-30 | 1,715.00 | 1,730.00 | 1,710.00 | 1,719.00 | 1,719.00 | 154,953 |
| 2025-12-29 | 1,730.00 | 1,742.00 | 1,705.00 | 1,725.00 | 1,725.00 | 197,909 |
| 2025-12-26 | 1,746.00 | 1,753.00 | 1,717.00 | 1,730.00 | 1,730.00 | 218,806 |
| 2025-12-24 | 1,740.00 | 1,760.00 | 1,720.00 | 1,746.00 | 1,746.00 | 252,623 |
| 2025-12-23 | 1,760.00 | 1,760.00 | 1,717.00 | 1,729.00 | 1,729.00 | 411,951 |
| 2025-12-22 | 1,755.00 | 1,764.00 | 1,737.00 | 1,754.00 | 1,754.00 | 194,681 |
| 2025-12-19 | 1,740.00 | 1,758.00 | 1,725.00 | 1,744.00 | 1,744.00 | 385,370 |
| 2025-12-18 | 1,777.00 | 1,777.00 | 1,706.00 | 1,739.00 | 1,739.00 | 350,090 |
| 2025-12-17 | 1,800.00 | 1,815.00 | 1,771.00 | 1,781.00 | 1,781.00 | 449,748 |
| 2025-12-16 | 1,826.00 | 1,855.00 | 1,795.00 | 1,800.00 | 1,800.00 | 519,117 |
| 2025-12-15 | 1,876.00 | 1,877.00 | 1,826.00 | 1,829.00 | 1,829.00 | 460,712 |
| 2025-12-12 | 1,844.00 | 1,917.00 | 1,838.00 | 1,876.00 | 1,876.00 | 1,042,325 |
| 2025-12-11 | 1,870.00 | 1,995.00 | 1,831.00 | 1,844.00 | 1,844.00 | 3,067,566 |
| 2025-12-10 | 1,900.00 | 1,910.00 | 1,856.00 | 1,878.00 | 1,878.00 | 1,160,198 |
| 2025-12-09 | 1,885.00 | 2,060.00 | 1,816.00 | 1,897.00 | 1,897.00 | 9,793,009 |
| 2025-12-08 | 1,722.00 | 2,240.00 | 1,716.00 | 1,900.00 | 1,900.00 | 21,854,842 |
| 2025-12-05 | 1,747.00 | 1,747.00 | 1,711.00 | 1,724.00 | 1,724.00 | 180,230 |
| 2025-12-04 | 1,762.00 | 1,780.00 | 1,735.00 | 1,736.00 | 1,736.00 | 155,527 |
| 2025-12-03 | 1,749.00 | 1,770.00 | 1,733.00 | 1,767.00 | 1,767.00 | 152,684 |
| 2025-12-02 | 1,747.00 | 1,747.00 | 1,719.00 | 1,738.00 | 1,738.00 | 88,952 |
| 2025-12-01 | 1,740.00 | 1,767.00 | 1,718.00 | 1,730.00 | 1,730.00 | 231,509 |
| 2025-11-28 | 1,733.00 | 1,752.00 | 1,721.00 | 1,727.00 | 1,727.00 | 128,135 |
| 2025-11-27 | 1,740.00 | 1,744.00 | 1,719.00 | 1,733.00 | 1,733.00 | 167,770 |
| 2025-11-26 | 1,745.00 | 1,765.00 | 1,732.00 | 1,737.00 | 1,737.00 | 163,292 |
| 2025-11-25 | 1,807.00 | 1,807.00 | 1,725.00 | 1,735.00 | 1,735.00 | 375,733 |
| 2025-11-24 | 1,811.00 | 1,860.00 | 1,775.00 | 1,780.00 | 1,780.00 | 579,690 |
| 2025-11-21 | 1,830.00 | 1,940.00 | 1,730.00 | 1,837.00 | 1,837.00 | 1,976,356 |
| 2025-11-20 | 1,754.00 | 2,000.00 | 1,754.00 | 1,834.00 | 1,834.00 | 5,952,939 |
| 2025-11-19 | 1,698.00 | 2,075.00 | 1,690.00 | 1,770.00 | 1,770.00 | 6,173,818 |
| 2025-11-18 | 1,720.00 | 1,720.00 | 1,690.00 | 1,696.00 | 1,696.00 | 143,050 |
| 2025-11-17 | 1,750.00 | 1,750.00 | 1,715.00 | 1,719.00 | 1,719.00 | 137,420 |
| 2025-11-14 | 1,770.00 | 1,770.00 | 1,739.00 | 1,750.00 | 1,750.00 | 145,368 |
| 2025-11-13 | 1,781.00 | 1,805.00 | 1,767.00 | 1,776.00 | 1,776.00 | 160,189 |
| 2025-11-12 | 1,747.00 | 1,785.00 | 1,741.00 | 1,781.00 | 1,781.00 | 158,607 |
| 2025-11-11 | 1,772.00 | 1,785.00 | 1,744.00 | 1,747.00 | 1,747.00 | 161,939 |
| 2025-11-10 | 1,728.00 | 1,783.00 | 1,728.00 | 1,772.00 | 1,772.00 | 148,970 |
| 2025-11-07 | 1,780.00 | 1,780.00 | 1,633.00 | 1,728.00 | 1,728.00 | 287,895 |
| 2025-11-06 | 1,735.00 | 1,785.00 | 1,735.00 | 1,784.00 | 1,784.00 | 166,456 |
| 2025-11-05 | 1,769.00 | 1,769.00 | 1,714.00 | 1,735.00 | 1,735.00 | 392,778 |
| 2025-11-04 | 1,799.00 | 1,799.00 | 1,751.00 | 1,770.00 | 1,770.00 | 352,711 |
| 2025-11-03 | 1,830.00 | 1,831.00 | 1,801.00 | 1,803.00 | 1,803.00 | 332,328 |
| 2025-10-31 | 1,850.00 | 1,851.00 | 1,825.00 | 1,830.00 | 1,830.00 | 156,735 |
| 2025-10-30 | 1,859.00 | 1,859.00 | 1,837.00 | 1,846.00 | 1,846.00 | 162,148 |
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.