Air Busan Co., Ltd. (KRX:298690)
South Korea · Delayed Price · Currency is KRW 1,900.00
+176.00 (10.21%)
Dec 8, 2025, 3:30 PM KST
Air Busan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,747.00 | 1,747.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.69% | 180,230 |
| Dec 4, 2025 | 1,762.00 | 1,780.00 | 1,735.00 | 1,736.00 | 1,736.00 | -1.75% | 155,527 |
| Dec 3, 2025 | 1,749.00 | 1,770.00 | 1,733.00 | 1,767.00 | 1,767.00 | 1.67% | 152,605 |
| Dec 2, 2025 | 1,747.00 | 1,747.00 | 1,719.00 | 1,738.00 | 1,738.00 | 0.46% | 88,797 |
| Dec 1, 2025 | 1,740.00 | 1,767.00 | 1,718.00 | 1,730.00 | 1,730.00 | 0.17% | 231,218 |
| Nov 28, 2025 | 1,733.00 | 1,752.00 | 1,721.00 | 1,727.00 | 1,727.00 | -0.35% | 128,135 |
| Nov 27, 2025 | 1,740.00 | 1,744.00 | 1,719.00 | 1,733.00 | 1,733.00 | -0.23% | 167,460 |
| Nov 26, 2025 | 1,745.00 | 1,765.00 | 1,732.00 | 1,737.00 | 1,737.00 | 0.12% | 162,988 |
| Nov 25, 2025 | 1,807.00 | 1,807.00 | 1,725.00 | 1,735.00 | 1,735.00 | -2.53% | 375,267 |
| Nov 24, 2025 | 1,811.00 | 1,860.00 | 1,775.00 | 1,780.00 | 1,780.00 | -3.10% | 567,329 |
| Nov 21, 2025 | 1,830.00 | 1,940.00 | 1,730.00 | 1,837.00 | 1,837.00 | 0.16% | 1,959,462 |
| Nov 20, 2025 | 1,754.00 | 2,000.00 | 1,754.00 | 1,834.00 | 1,834.00 | 3.62% | 5,952,939 |
| Nov 19, 2025 | 1,698.00 | 2,075.00 | 1,690.00 | 1,770.00 | 1,770.00 | 4.36% | 6,173,818 |
| Nov 18, 2025 | 1,720.00 | 1,720.00 | 1,690.00 | 1,696.00 | 1,696.00 | -1.34% | 143,050 |
| 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 |