Busan Industrial Co., Ltd. (KRX:011390)
South Korea · Delayed Price · Currency is KRW 47,800
+650 (1.38%)
At close: Oct 2, 2026
Busan Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 46,800.00 | 49,700.00 | 46,750.00 | 47,800.00 | 47,800.00 | 1.38% | 1,914 |
| Oct 1, 2026 | 45,300.00 | 47,600.00 | 45,300.00 | 47,150.00 | 47,150.00 | 3.29% | 2,263 |
| Sep 30, 2026 | 45,200.00 | 46,700.00 | 44,950.00 | 45,650.00 | 45,650.00 | 1.00% | 2,929 |
| Sep 29, 2026 | 46,900.00 | 47,050.00 | 45,000.00 | 45,200.00 | 45,200.00 | -5.64% | 4,669 |
| Sep 28, 2026 | 48,700.00 | 48,850.00 | 47,500.00 | 47,900.00 | 47,900.00 | -3.91% | 3,514 |
| Sep 23, 2026 | 50,100.00 | 50,100.00 | 48,650.00 | 49,850.00 | 49,850.00 | -0.70% | 4,146 |
| Sep 22, 2026 | 49,600.00 | 51,100.00 | 49,300.00 | 50,200.00 | 50,200.00 | - | 3,467 |
| Sep 21, 2026 | 50,300.00 | 51,300.00 | 48,650.00 | 50,200.00 | 50,200.00 | - | 4,464 |
| Sep 18, 2026 | 48,950.00 | 50,500.00 | 48,950.00 | 50,200.00 | 50,200.00 | 4.26% | 5,840 |
| Sep 17, 2026 | 47,150.00 | 48,700.00 | 47,150.00 | 48,150.00 | 48,150.00 | 1.37% | 2,791 |
| Sep 16, 2026 | 48,550.00 | 48,550.00 | 47,500.00 | 47,500.00 | 47,500.00 | -2.16% | 2,953 |
| Sep 15, 2026 | 47,050.00 | 48,750.00 | 47,050.00 | 48,550.00 | 48,550.00 | 2.64% | 2,519 |
| Sep 14, 2026 | 50,500.00 | 50,700.00 | 47,050.00 | 47,300.00 | 47,300.00 | -7.07% | 7,031 |
| Sep 11, 2026 | 50,900.00 | 52,800.00 | 50,300.00 | 50,900.00 | 50,900.00 | -1.93% | 6,743 |
| Sep 10, 2026 | 51,800.00 | 52,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | 0.58% | 4,105 |
| Sep 9, 2026 | 51,500.00 | 51,900.00 | 50,500.00 | 51,600.00 | 51,600.00 | - | 6,189 |
| Sep 8, 2026 | 51,200.00 | 52,200.00 | 50,500.00 | 51,600.00 | 51,600.00 | -2.64% | 8,075 |
| Sep 7, 2026 | 53,300.00 | 53,500.00 | 50,100.00 | 53,000.00 | 53,000.00 | -0.75% | 13,975 |
| Sep 4, 2026 | 51,500.00 | 53,700.00 | 51,000.00 | 53,400.00 | 53,400.00 | 3.69% | 8,152 |
| Sep 3, 2026 | 52,800.00 | 52,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | -2.65% | 11,654 |
| Sep 2, 2026 | 50,600.00 | 55,600.00 | 48,850.00 | 52,900.00 | 52,900.00 | 4.34% | 33,528 |
| Sep 1, 2026 | 47,900.00 | 52,600.00 | 46,550.00 | 50,700.00 | 50,700.00 | 5.41% | 27,423 |
| Aug 31, 2026 | 51,000.00 | 51,000.00 | 48,050.00 | 48,100.00 | 48,100.00 | -3.22% | 6,476 |
| Aug 28, 2026 | 48,000.00 | 50,200.00 | 47,900.00 | 49,700.00 | 49,700.00 | 1.84% | 6,891 |
| Aug 27, 2026 | 49,850.00 | 50,700.00 | 48,200.00 | 48,800.00 | 48,800.00 | -2.11% | 8,882 |
| Aug 26, 2026 | 49,000.00 | 50,400.00 | 48,050.00 | 49,850.00 | 49,850.00 | 1.73% | 6,917 |
| Aug 25, 2026 | 48,550.00 | 50,500.00 | 47,400.00 | 49,000.00 | 49,000.00 | 1.03% | 16,271 |
| Aug 24, 2026 | 50,700.00 | 50,700.00 | 47,200.00 | 48,500.00 | 48,500.00 | -6.37% | 17,623 |
| Aug 21, 2026 | 49,550.00 | 57,600.00 | 47,700.00 | 51,800.00 | 51,800.00 | 3.19% | 64,438 |
| Aug 20, 2026 | 51,600.00 | 54,000.00 | 50,100.00 | 50,200.00 | 50,200.00 | -9.06% | 43,539 |
| Aug 19, 2026 | 51,000.00 | 60,800.00 | 48,750.00 | 55,200.00 | 55,200.00 | 14.29% | 201,181 |
| Aug 18, 2026 | 46,600.00 | 53,400.00 | 45,850.00 | 48,300.00 | 48,300.00 | 17.52% | 125,322 |
| Aug 14, 2026 | 40,450.00 | 41,250.00 | 40,000.00 | 41,100.00 | 41,100.00 | 0.98% | 1,284 |
| Aug 13, 2026 | 41,950.00 | 42,800.00 | 40,450.00 | 40,700.00 | 40,700.00 | -1.57% | 4,480 |
| Aug 12, 2026 | 41,000.00 | 41,500.00 | 40,650.00 | 41,350.00 | 41,350.00 | 0.36% | 866 |
| Aug 11, 2026 | 41,150.00 | 41,600.00 | 40,250.00 | 41,200.00 | 41,200.00 | -0.60% | 1,910 |
| Aug 10, 2026 | 40,250.00 | 42,900.00 | 40,250.00 | 41,450.00 | 41,450.00 | 3.11% | 2,343 |
| Aug 7, 2026 | 41,400.00 | 41,650.00 | 39,900.00 | 40,200.00 | 40,200.00 | -3.48% | 3,470 |
| Aug 6, 2026 | 39,650.00 | 42,850.00 | 39,650.00 | 41,650.00 | 41,650.00 | 3.87% | 10,375 |
| Aug 5, 2026 | 39,050.00 | 40,450.00 | 39,050.00 | 40,100.00 | 40,100.00 | 2.82% | 1,420 |
| Aug 4, 2026 | 36,500.00 | 39,050.00 | 36,500.00 | 39,000.00 | 39,000.00 | 4.00% | 1,099 |
| Aug 3, 2026 | 37,250.00 | 38,850.00 | 37,200.00 | 37,500.00 | 37,500.00 | 0.67% | 845 |
| Jul 31, 2026 | 35,800.00 | 37,450.00 | 35,800.00 | 37,250.00 | 37,250.00 | 4.34% | 2,357 |
| Jul 30, 2026 | 33,600.00 | 37,950.00 | 33,600.00 | 35,700.00 | 35,700.00 | - | 2,102 |
| Jul 29, 2026 | 38,400.00 | 39,000.00 | 35,000.00 | 35,700.00 | 35,700.00 | -7.03% | 4,584 |
| Jul 28, 2026 | 40,250.00 | 40,250.00 | 38,000.00 | 38,400.00 | 38,400.00 | -4.60% | 2,598 |
| Jul 27, 2026 | 40,300.00 | 41,350.00 | 39,650.00 | 40,250.00 | 40,250.00 | 0.25% | 1,978 |
| Jul 24, 2026 | 40,950.00 | 41,300.00 | 39,950.00 | 40,150.00 | 40,150.00 | -2.19% | 1,011 |
| Jul 23, 2026 | 40,150.00 | 41,400.00 | 39,900.00 | 41,050.00 | 41,050.00 | 2.37% | 2,061 |
| Jul 22, 2026 | 40,100.00 | 40,550.00 | 39,450.00 | 40,100.00 | 40,100.00 | -0.12% | 1,635 |