Air Busan Co., Ltd. (KRX:298690)
South Korea · Delayed Price · Currency is KRW 1,711.00
-8.00 (-0.47%)
Last updated: Nov 18, 2025, 9:57 AM KST
Air Busan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,720.00 | 1,720.00 | 1,706.00 | 1,711.00 | - | -0.47% | 21,797 |
| Nov 17, 2025 | 1,750.00 | 1,750.00 | 1,715.00 | 1,719.00 | 1,719.00 | -1.77% | 137,420 |
| Nov 14, 2025 | 1,770.00 | 1,770.00 | 1,739.00 | 1,750.00 | 1,750.00 | -1.46% | 145,368 |
| Nov 13, 2025 | 1,781.00 | 1,805.00 | 1,767.00 | 1,776.00 | 1,776.00 | -0.28% | 160,189 |
| Nov 12, 2025 | 1,747.00 | 1,785.00 | 1,741.00 | 1,781.00 | 1,781.00 | 1.95% | 158,607 |
| Nov 11, 2025 | 1,772.00 | 1,785.00 | 1,744.00 | 1,747.00 | 1,747.00 | -1.41% | 161,939 |
| Nov 10, 2025 | 1,728.00 | 1,783.00 | 1,728.00 | 1,772.00 | 1,772.00 | 2.55% | 148,970 |
| Nov 7, 2025 | 1,780.00 | 1,780.00 | 1,633.00 | 1,728.00 | 1,728.00 | -3.14% | 287,895 |
| Nov 6, 2025 | 1,735.00 | 1,785.00 | 1,735.00 | 1,784.00 | 1,784.00 | 2.82% | 166,456 |
| Nov 5, 2025 | 1,769.00 | 1,769.00 | 1,714.00 | 1,735.00 | 1,735.00 | -1.98% | 392,778 |
| Nov 4, 2025 | 1,799.00 | 1,799.00 | 1,751.00 | 1,770.00 | 1,770.00 | -1.83% | 352,711 |
| Nov 3, 2025 | 1,830.00 | 1,831.00 | 1,801.00 | 1,803.00 | 1,803.00 | -1.48% | 332,328 |
| Oct 31, 2025 | 1,850.00 | 1,851.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.87% | 156,735 |
| Oct 30, 2025 | 1,859.00 | 1,859.00 | 1,837.00 | 1,846.00 | 1,846.00 | 0.44% | 162,148 |
| Oct 29, 2025 | 1,848.00 | 1,851.00 | 1,835.00 | 1,838.00 | 1,838.00 | -0.70% | 186,107 |
| Oct 28, 2025 | 1,852.00 | 1,880.00 | 1,841.00 | 1,851.00 | 1,851.00 | -0.05% | 247,124 |
| Oct 27, 2025 | 1,869.00 | 1,869.00 | 1,832.00 | 1,852.00 | 1,852.00 | -1.07% | 320,058 |
| Oct 24, 2025 | 1,885.00 | 1,890.00 | 1,866.00 | 1,872.00 | 1,872.00 | -0.69% | 181,261 |
| Oct 23, 2025 | 1,882.00 | 1,914.00 | 1,874.00 | 1,885.00 | 1,885.00 | 0.11% | 295,026 |
| Oct 22, 2025 | 1,881.00 | 1,887.00 | 1,854.00 | 1,883.00 | 1,883.00 | 1.29% | 185,555 |
| Oct 21, 2025 | 1,980.00 | 2,080.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1.70% | 1,504,413 |
| Oct 20, 2025 | 1,862.00 | 1,870.00 | 1,825.00 | 1,828.00 | 1,828.00 | -1.83% | 446,068 |
| Oct 17, 2025 | 1,872.00 | 1,872.00 | 1,855.00 | 1,862.00 | 1,862.00 | -0.32% | 176,244 |
| Oct 16, 2025 | 1,866.00 | 1,887.00 | 1,859.00 | 1,868.00 | 1,868.00 | 0.11% | 239,760 |
| Oct 15, 2025 | 1,870.00 | 1,880.00 | 1,861.00 | 1,866.00 | 1,866.00 | -0.21% | 133,976 |
| Oct 14, 2025 | 1,871.00 | 1,880.00 | 1,867.00 | 1,870.00 | 1,870.00 | -0.05% | 128,580 |
| Oct 13, 2025 | 1,882.00 | 1,882.00 | 1,861.00 | 1,871.00 | 1,871.00 | -0.80% | 208,653 |
| Oct 10, 2025 | 1,917.00 | 1,917.00 | 1,882.00 | 1,886.00 | 1,886.00 | -1.62% | 314,936 |
| Oct 2, 2025 | 1,918.00 | 1,935.00 | 1,915.00 | 1,917.00 | 1,917.00 | -0.05% | 154,459 |
| Oct 1, 2025 | 1,955.00 | 1,955.00 | 1,917.00 | 1,918.00 | 1,918.00 | -0.67% | 130,472 |
| Sep 30, 2025 | 1,963.00 | 1,963.00 | 1,930.00 | 1,931.00 | 1,931.00 | -1.63% | 164,520 |
| Sep 29, 2025 | 1,969.00 | 1,985.00 | 1,957.00 | 1,963.00 | 1,963.00 | 0.36% | 55,043 |
| Sep 26, 2025 | 1,969.00 | 1,972.00 | 1,955.00 | 1,956.00 | 1,956.00 | -0.51% | 98,517 |
| Sep 25, 2025 | 1,978.00 | 1,994.00 | 1,965.00 | 1,966.00 | 1,966.00 | -0.61% | 166,624 |
| Sep 24, 2025 | 1,990.00 | 2,000.00 | 1,977.00 | 1,978.00 | 1,978.00 | -0.60% | 155,971 |
| Sep 23, 2025 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | -0.35% | 177,737 |
| Sep 22, 2025 | 2,025.00 | 2,025.00 | 1,995.00 | 1,997.00 | 1,997.00 | -0.89% | 114,103 |
| Sep 19, 2025 | 2,020.00 | 2,030.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.49% | 73,960 |
| Sep 18, 2025 | 2,020.00 | 2,035.00 | 2,015.00 | 2,025.00 | 2,025.00 | 0.25% | 126,252 |
| Sep 17, 2025 | 2,010.00 | 2,045.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.25% | 95,383 |
| Sep 16, 2025 | 2,015.00 | 2,125.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 251,094 |
| Sep 15, 2025 | 2,010.00 | 2,195.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.25% | 349,829 |
| Sep 12, 2025 | 1,992.00 | 2,010.00 | 1,992.00 | 2,010.00 | 2,010.00 | 0.90% | 130,477 |
| Sep 11, 2025 | 1,993.00 | 2,000.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.05% | 120,452 |
| Sep 10, 2025 | 1,994.00 | 2,000.00 | 1,989.00 | 1,993.00 | 1,993.00 | -0.35% | 122,588 |
| Sep 9, 2025 | 1,991.00 | 2,005.00 | 1,989.00 | 2,000.00 | 2,000.00 | 0.45% | 114,438 |
| Sep 8, 2025 | 1,994.00 | 1,998.00 | 1,984.00 | 1,991.00 | 1,991.00 | -0.15% | 58,621 |
| Sep 5, 2025 | 1,993.00 | 1,999.00 | 1,985.00 | 1,994.00 | 1,994.00 | 0.05% | 79,606 |
| Sep 4, 2025 | 1,967.00 | 1,995.00 | 1,967.00 | 1,993.00 | 1,993.00 | 0.76% | 68,713 |
| Sep 3, 2025 | 1,979.00 | 1,980.00 | 1,977.00 | 1,978.00 | 1,978.00 | -0.05% | 51,758 |