Skip to main content
logo
Air Busan Co., Ltd. (KRX:298690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
-30.00 (-1.45%)
At close: Aug 14, 2025, 3:30 PM KST

Air Busan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,035.002,075.002,035.002,070.002,070.002.48%138,862
Aug 12, 20252,070.002,070.002,015.002,020.002,020.00-0.98%134,463
Aug 11, 20252,080.002,085.002,030.002,040.002,040.00-1.69%176,527
Aug 8, 20252,105.002,125.002,070.002,075.002,075.00-1.66%90,844
Aug 7, 20252,085.002,110.002,055.002,110.002,110.001.44%142,550
Aug 6, 20252,000.002,120.002,000.002,080.002,080.004.00%308,079
Aug 5, 20252,010.002,030.002,000.002,000.002,000.00-0.25%67,638
Aug 4, 20251,988.002,020.001,988.002,005.002,005.00-74,431
Aug 1, 20252,060.002,060.001,997.002,005.002,005.00-2.67%263,251
Jul 31, 20252,040.002,075.002,025.002,060.002,060.000.98%109,100
Jul 30, 20252,030.002,050.002,025.002,040.002,040.000.25%119,692
Jul 29, 20252,030.002,045.002,010.002,035.002,035.00-113,162
Jul 28, 20252,055.002,060.002,020.002,035.002,035.00-0.97%145,907
Jul 25, 20252,090.002,090.002,055.002,055.002,055.00-1.44%125,068
Jul 24, 20252,100.002,110.002,070.002,085.002,085.00-0.71%155,226
Jul 23, 20252,120.002,125.002,085.002,100.002,100.00-0.71%120,003
Jul 22, 20252,105.002,125.002,090.002,115.002,115.000.48%174,310
Jul 21, 20252,125.002,135.002,105.002,105.002,105.00-0.94%99,224
Jul 18, 20252,145.002,155.002,110.002,125.002,125.00-0.70%186,863
Jul 17, 20252,180.002,190.002,140.002,140.002,140.00-1.83%200,386
Jul 16, 20252,205.002,215.002,165.002,180.002,180.00-2.02%182,566
Jul 15, 20252,235.002,245.002,215.002,225.002,225.00-0.22%155,912
Jul 14, 20252,205.002,260.002,200.002,230.002,230.000.22%314,797
Jul 11, 20252,225.002,260.002,195.002,225.002,225.001.60%221,227
Jul 10, 20252,180.002,210.002,175.002,190.002,190.00-0.45%120,000
Jul 9, 20252,180.002,205.002,170.002,200.002,200.000.92%105,567
Jul 8, 20252,160.002,190.002,145.002,180.002,180.000.93%94,749
Jul 7, 20252,175.002,180.002,150.002,160.002,160.00-0.69%104,865
Jul 4, 20252,210.002,225.002,175.002,175.002,175.00-1.58%162,265
Jul 3, 20252,195.002,250.002,185.002,210.002,210.000.68%440,369
Jul 2, 20252,170.002,195.002,135.002,195.002,195.002.09%168,050
Jul 1, 20252,155.002,175.002,150.002,150.002,150.000.23%140,076
Jun 30, 20252,175.002,205.002,130.002,145.002,145.00-1.61%202,682
Jun 27, 20252,265.002,265.002,165.002,180.002,180.00-3.75%250,196
Jun 26, 20252,240.002,285.002,200.002,265.002,265.001.80%566,795
Jun 25, 20252,230.002,250.002,180.002,225.002,225.000.91%261,381
Jun 24, 20252,115.002,205.002,095.002,205.002,205.006.78%463,608
Jun 23, 20252,090.002,090.002,060.002,065.002,065.00-1.90%117,428
Jun 20, 20252,120.002,130.002,085.002,105.002,105.000.72%134,813
Jun 19, 20252,090.002,130.002,075.002,090.002,090.00-206,367
Jun 18, 20252,020.002,090.002,000.002,090.002,090.002.45%210,640
Jun 17, 20252,090.002,090.002,025.002,040.002,040.00-0.97%306,358
Jun 16, 20252,100.002,100.002,045.002,060.002,060.00-1.90%176,375
Jun 13, 20252,165.002,165.002,090.002,100.002,100.00-2.78%229,944
Jun 12, 20252,205.002,230.002,145.002,160.002,160.00-2.48%302,066
Jun 11, 20252,235.002,235.002,200.002,215.002,215.00-0.89%206,696
Jun 10, 20252,230.002,250.002,215.002,235.002,235.000.22%187,694
Jun 9, 20252,210.002,235.002,210.002,230.002,230.001.13%238,121
Jun 5, 20252,220.002,235.002,185.002,205.002,205.00-207,113
Jun 4, 20252,200.002,215.002,185.002,205.002,205.000.68%179,238