Air Busan Co., Ltd. (KRX:298690)
South Korea · Delayed Price · Currency is KRW 1,872.00
-13.00 (-0.69%)
At close: Oct 24, 2025
Air Busan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,885.00 | 1,890.00 | 1,866.00 | 1,872.00 | 1,872.00 | -0.69% | 180,211 |
| 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% | 155,015 |
| 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% | 166,432 |
| Sep 29, 2025 | 1,969.00 | 1,985.00 | 1,957.00 | 1,963.00 | 1,963.00 | 0.36% | 55,635 |
| 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% | 157,979 |
| 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% | 131,775 |
| Sep 17, 2025 | 2,010.00 | 2,045.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.25% | 96,218 |
| Sep 16, 2025 | 2,015.00 | 2,125.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 252,470 |
| 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% | 143,802 |
| 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 |
| Sep 2, 2025 | 1,980.00 | 1,982.00 | 1,975.00 | 1,979.00 | 1,979.00 | - | 55,032 |
| Sep 1, 2025 | 2,000.00 | 2,000.00 | 1,970.00 | 1,979.00 | 1,979.00 | -1.00% | 144,133 |
| Aug 29, 2025 | 1,999.00 | 2,005.00 | 1,991.00 | 1,999.00 | 1,999.00 | - | 126,537 |
| Aug 28, 2025 | 2,000.00 | 2,005.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.05% | 63,333 |
| Aug 27, 2025 | 2,000.00 | 2,010.00 | 1,998.00 | 2,000.00 | 2,000.00 | - | 122,275 |
| Aug 26, 2025 | 2,005.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.25% | 70,199 |
| Aug 25, 2025 | 2,020.00 | 2,030.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.74% | 70,723 |
| Aug 22, 2025 | 2,015.00 | 2,025.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.25% | 84,882 |
| Aug 21, 2025 | 2,010.00 | 2,020.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.75% | 68,220 |
| Aug 20, 2025 | 2,015.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 120,574 |
| Aug 19, 2025 | 2,030.00 | 2,045.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 67,821 |
| Aug 18, 2025 | 2,040.00 | 2,060.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.49% | 59,438 |
| Aug 14, 2025 | 2,075.00 | 2,075.00 | 2,030.00 | 2,040.00 | 2,040.00 | -1.45% | 108,388 |
| Aug 13, 2025 | 2,035.00 | 2,075.00 | 2,035.00 | 2,070.00 | 2,070.00 | 2.48% | 147,051 |
| Aug 12, 2025 | 2,070.00 | 2,070.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.98% | 134,463 |
| Aug 11, 2025 | 2,080.00 | 2,085.00 | 2,030.00 | 2,040.00 | 2,040.00 | -1.69% | 176,527 |
| Aug 8, 2025 | 2,105.00 | 2,125.00 | 2,070.00 | 2,075.00 | 2,075.00 | -1.66% | 90,844 |