Air Busan Co., Ltd. 298690
KRX · South Korea · Transportation
KRW 1,507.00-2.00 (-0.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,509.00 | 0.00% | KRW 1,508.00 | KRW 1,515.00 | KRW 1,507.00 | 33.63K |
| 2026-09-29 | KRW 1,509.00 | -0.40% | KRW 1,515.00 | KRW 1,515.00 | KRW 1,500.00 | 43.59K |
| 2026-09-28 | KRW 1,515.00 | -0.72% | KRW 1,527.00 | KRW 1,530.00 | KRW 1,514.00 | 32.18K |
| 2026-09-23 | KRW 1,526.00 | 0.00% | KRW 1,555.00 | KRW 1,555.00 | KRW 1,524.00 | 42.36K |
| 2026-09-22 | KRW 1,526.00 | +1.19% | KRW 1,495.00 | KRW 1,539.00 | KRW 1,495.00 | 65.06K |
| 2026-09-21 | KRW 1,508.00 | +0.47% | KRW 1,507.00 | KRW 1,509.00 | KRW 1,495.00 | 39.62K |
| 2026-09-18 | KRW 1,501.00 | -0.46% | KRW 1,524.00 | KRW 1,524.00 | KRW 1,496.00 | 75.51K |
| 2026-09-17 | KRW 1,508.00 | -1.18% | KRW 1,525.00 | KRW 1,525.00 | KRW 1,508.00 | 25.97K |
| 2026-09-16 | KRW 1,526.00 | +1.13% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,499.00 | 100.94K |
| 2026-09-15 | KRW 1,509.00 | -0.26% | KRW 1,547.00 | KRW 1,547.00 | KRW 1,506.00 | 24.36K |
| 2026-09-14 | KRW 1,513.00 | +0.27% | KRW 1,505.00 | KRW 1,518.00 | KRW 1,500.00 | 24.64K |
| 2026-09-11 | KRW 1,509.00 | -0.72% | KRW 1,508.00 | KRW 1,528.00 | KRW 1,495.00 | 19.25K |
| 2026-09-10 | KRW 1,520.00 | -2.25% | KRW 1,539.00 | KRW 1,541.00 | KRW 1,450.00 | 171.86K |
| 2026-09-09 | KRW 1,555.00 | -2.81% | KRW 1,590.00 | KRW 1,615.00 | KRW 1,550.00 | 52.48K |
| 2026-09-08 | KRW 1,600.00 | +2.17% | KRW 1,566.00 | KRW 1,628.00 | KRW 1,551.00 | 168.81K |
| 2026-09-07 | KRW 1,566.00 | +2.02% | KRW 1,532.00 | KRW 1,585.00 | KRW 1,532.00 | 106.77K |
| 2026-09-04 | KRW 1,535.00 | +1.99% | KRW 1,505.00 | KRW 1,545.00 | KRW 1,505.00 | 39.79K |
| 2026-09-03 | KRW 1,505.00 | +0.33% | KRW 1,510.00 | KRW 1,550.00 | KRW 1,505.00 | 77.06K |
| 2026-09-02 | KRW 1,500.00 | -1.64% | KRW 1,501.00 | KRW 1,522.00 | KRW 1,500.00 | 36.17K |
| 2026-09-01 | KRW 1,525.00 | -0.85% | KRW 1,520.00 | KRW 1,555.00 | KRW 1,514.00 | 62.61K |
| 2026-08-31 | KRW 1,538.00 | -1.35% | KRW 1,559.00 | KRW 1,559.00 | KRW 1,511.00 | 63.97K |
| 2026-08-28 | KRW 1,559.00 | +0.06% | KRW 1,559.00 | KRW 1,565.00 | KRW 1,551.00 | 44.24K |
| 2026-08-27 | KRW 1,558.00 | +0.91% | KRW 1,544.00 | KRW 1,565.00 | KRW 1,537.00 | 56.63K |
| 2026-08-26 | KRW 1,544.00 | +0.32% | KRW 1,527.00 | KRW 1,555.00 | KRW 1,479.00 | 114.78K |
| 2026-08-25 | KRW 1,539.00 | -2.16% | KRW 1,575.00 | KRW 1,580.00 | KRW 1,525.00 | 69.61K |
| 2026-08-24 | KRW 1,573.00 | +7.08% | KRW 1,512.00 | KRW 1,600.00 | KRW 1,512.00 | 296.03K |
| 2026-08-21 | KRW 1,469.00 | +0.48% | KRW 1,450.00 | KRW 1,469.00 | KRW 1,444.00 | 40.24K |
| 2026-08-20 | KRW 1,462.00 | +1.32% | KRW 1,438.00 | KRW 1,475.00 | KRW 1,434.00 | 56.63K |
| 2026-08-19 | KRW 1,443.00 | -0.35% | KRW 1,448.00 | KRW 1,478.00 | KRW 1,431.00 | 71.48K |
| 2026-08-18 | KRW 1,448.00 | -2.62% | KRW 1,487.00 | KRW 1,510.00 | KRW 1,445.00 | 123.99K |
| 2026-08-14 | KRW 1,487.00 | +1.09% | KRW 1,473.00 | KRW 1,514.00 | KRW 1,466.00 | 210.12K |
| 2026-08-13 | KRW 1,471.00 | -4.17% | KRW 1,537.00 | KRW 1,537.00 | KRW 1,413.00 | 325.58K |
| 2026-08-12 | KRW 1,535.00 | +0.72% | KRW 1,524.00 | KRW 1,535.00 | KRW 1,516.00 | 74.79K |
| 2026-08-11 | KRW 1,524.00 | -0.85% | KRW 1,537.00 | KRW 1,551.00 | KRW 1,523.00 | 78.37K |
| 2026-08-10 | KRW 1,537.00 | +0.20% | KRW 1,541.00 | KRW 1,549.00 | KRW 1,510.00 | 82.49K |
| 2026-08-07 | KRW 1,534.00 | -1.03% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,519.00 | 95.60K |
| 2026-08-06 | KRW 1,550.00 | +0.13% | KRW 1,540.00 | KRW 1,590.00 | KRW 1,537.00 | 330.47K |
| 2026-08-05 | KRW 1,548.00 | +1.44% | KRW 1,535.00 | KRW 1,592.00 | KRW 1,528.00 | 154.08K |
| 2026-08-04 | KRW 1,526.00 | +0.07% | KRW 1,510.00 | KRW 1,540.00 | KRW 1,510.00 | 115.38K |
| 2026-08-03 | KRW 1,525.00 | +1.87% | KRW 1,497.00 | KRW 1,529.00 | KRW 1,472.00 | 150.56K |
| 2026-07-31 | KRW 1,497.00 | +1.42% | KRW 1,470.00 | KRW 1,498.00 | KRW 1,462.00 | 190.35K |
| 2026-07-30 | KRW 1,476.00 | -0.47% | KRW 1,421.00 | KRW 1,484.00 | KRW 1,421.00 | 165.05K |
| 2026-07-29 | KRW 1,483.00 | -0.40% | KRW 1,488.00 | KRW 1,488.00 | KRW 1,400.00 | 176.14K |
| 2026-07-28 | KRW 1,489.00 | +0.07% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,401.00 | 209.28K |
| 2026-07-27 | KRW 1,488.00 | +0.20% | KRW 1,485.00 | KRW 1,510.00 | KRW 1,467.00 | 154.11K |
| 2026-07-24 | KRW 1,485.00 | -0.34% | KRW 1,469.00 | KRW 1,492.00 | KRW 1,444.00 | 68.41K |
| 2026-07-23 | KRW 1,490.00 | +3.69% | KRW 1,438.00 | KRW 1,494.00 | KRW 1,434.00 | 88.83K |
| 2026-07-22 | KRW 1,437.00 | +0.49% | KRW 1,420.00 | KRW 1,439.00 | KRW 1,420.00 | 85.45K |
| 2026-07-21 | KRW 1,430.00 | +1.20% | KRW 1,403.00 | KRW 1,430.00 | KRW 1,403.00 | 54.74K |
| 2026-07-20 | KRW 1,413.00 | -2.62% | KRW 1,449.00 | KRW 1,449.00 | KRW 1,404.00 | 94.33K |
| 2026-07-16 | KRW 1,451.00 | -2.55% | KRW 1,489.00 | KRW 1,495.00 | KRW 1,402.00 | 516.40K |
| 2026-07-15 | KRW 1,489.00 | +1.85% | KRW 1,518.00 | KRW 1,518.00 | KRW 1,465.00 | 246.06K |
| 2026-07-14 | KRW 1,462.00 | -1.62% | KRW 1,516.00 | KRW 1,588.00 | KRW 1,456.00 | 244.73K |
| 2026-07-13 | KRW 1,486.00 | -8.55% | KRW 1,579.00 | KRW 1,640.00 | KRW 1,481.00 | 277.27K |
| 2026-07-10 | KRW 1,625.00 | +3.77% | KRW 1,566.00 | KRW 1,652.00 | KRW 1,532.00 | 544.65K |
| 2026-07-09 | KRW 1,566.00 | +6.82% | KRW 1,454.00 | KRW 1,679.00 | KRW 1,454.00 | 1.78M |
| 2026-07-08 | KRW 1,466.00 | -3.17% | KRW 1,501.00 | KRW 1,515.00 | KRW 1,460.00 | 232.98K |
| 2026-07-07 | KRW 1,514.00 | -0.98% | KRW 1,506.00 | KRW 1,629.00 | KRW 1,450.00 | 183.75K |
| 2026-07-06 | KRW 1,529.00 | -1.67% | KRW 1,561.00 | KRW 1,569.00 | KRW 1,500.00 | 100.38K |
| 2026-07-03 | KRW 1,555.00 | -1.27% | KRW 1,577.00 | KRW 1,590.00 | KRW 1,484.00 | 123.57K |
| 2026-07-02 | KRW 1,575.00 | +0.38% | KRW 1,546.00 | KRW 1,622.00 | KRW 1,540.00 | 139.01K |
| 2026-07-01 | KRW 1,569.00 | +1.75% | KRW 1,543.00 | KRW 1,591.00 | KRW 1,520.00 | 147.71K |
| 2026-06-30 | KRW 1,542.00 | -2.84% | KRW 1,588.00 | KRW 1,644.00 | KRW 1,540.00 | 140.00K |
| 2026-06-29 | KRW 1,587.00 | +5.94% | KRW 1,498.00 | KRW 1,600.00 | KRW 1,488.00 | 243.22K |
| 2026-06-26 | KRW 1,498.00 | -7.42% | KRW 1,603.00 | KRW 1,950.00 | KRW 1,400.00 | 2.04M |
| 2026-06-25 | KRW 1,618.00 | +2.66% | KRW 1,580.00 | KRW 1,706.00 | KRW 1,576.00 | 226.18K |
| 2026-06-24 | KRW 1,576.00 | +2.27% | KRW 1,511.00 | KRW 1,582.00 | KRW 1,511.00 | 173.99K |
| 2026-06-23 | KRW 1,541.00 | -1.47% | KRW 1,564.00 | KRW 1,583.00 | KRW 1,533.00 | 201.38K |
| 2026-06-22 | KRW 1,564.00 | -2.92% | KRW 1,575.00 | KRW 1,619.00 | KRW 1,559.00 | 129.43K |
| 2026-06-19 | KRW 1,611.00 | -4.22% | KRW 1,680.00 | KRW 1,700.00 | KRW 1,595.00 | 246.55K |
| 2026-06-18 | KRW 1,682.00 | -4.54% | KRW 1,762.00 | KRW 1,763.00 | KRW 1,658.00 | 253.95K |
| 2026-06-17 | KRW 1,762.00 | -2.06% | KRW 1,800.00 | KRW 1,822.00 | KRW 1,752.00 | 158.03K |
| 2026-06-16 | KRW 1,799.00 | -3.44% | KRW 1,861.00 | KRW 1,862.00 | KRW 1,799.00 | 326.65K |
| 2026-06-15 | KRW 1,863.00 | +13.11% | KRW 1,810.00 | KRW 2,085.00 | KRW 1,717.00 | 2.14M |
| 2026-06-12 | KRW 1,647.00 | +3.91% | KRW 1,629.00 | KRW 1,666.00 | KRW 1,621.00 | 121.18K |
| 2026-06-11 | KRW 1,585.00 | -0.06% | KRW 1,586.00 | KRW 1,602.00 | KRW 1,520.00 | 121.90K |
| 2026-06-10 | KRW 1,586.00 | -1.31% | KRW 1,605.00 | KRW 1,612.00 | KRW 1,550.00 | 55 |
| 2026-06-09 | KRW 1,607.00 | +1.39% | KRW 1,585.00 | KRW 1,628.00 | KRW 1,585.00 | 91.65K |
| 2026-06-08 | KRW 1,585.00 | -4.06% | KRW 1,649.00 | KRW 1,650.00 | KRW 1,583.00 | 223.14K |
| 2026-06-05 | KRW 1,652.00 | -0.48% | KRW 1,661.00 | KRW 1,704.00 | KRW 1,625.00 | 201.28K |
| 2026-06-04 | KRW 1,660.00 | -1.19% | KRW 1,680.00 | KRW 1,728.00 | KRW 1,660.00 | 132.11K |
| 2026-06-02 | KRW 1,680.00 | -1.75% | KRW 1,710.00 | KRW 1,738.00 | KRW 1,669.00 | 187.29K |
| 2026-06-01 | KRW 1,710.00 | -5.11% | KRW 1,802.00 | KRW 1,802.00 | KRW 1,650.00 | 289.99K |
| 2026-05-29 | KRW 1,802.00 | -2.54% | KRW 1,850.00 | KRW 1,897.00 | KRW 1,792.00 | 209.70K |
| 2026-05-28 | KRW 1,849.00 | -1.44% | KRW 1,854.00 | KRW 1,876.00 | KRW 1,835.00 | 183.77K |
| 2026-05-27 | KRW 1,876.00 | -1.42% | KRW 1,903.00 | KRW 1,903.00 | KRW 1,858.00 | 156.43K |
| 2026-05-26 | KRW 1,903.00 | -1.45% | KRW 1,935.00 | KRW 1,995.00 | KRW 1,890.00 | 163.38K |
| 2026-05-22 | KRW 1,931.00 | +1.10% | KRW 1,950.00 | KRW 1,955.00 | KRW 1,922.00 | 80.93K |
| 2026-05-21 | KRW 1,910.00 | +1.87% | KRW 1,892.00 | KRW 1,965.00 | KRW 1,892.00 | 182.07K |
| 2026-05-20 | KRW 1,875.00 | -3.50% | KRW 1,924.00 | KRW 2,115.00 | KRW 1,854.00 | 579.55K |