Air Busan Co., Ltd. (KRX:298690)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,885.001,890.001,866.001,872.001,872.00-0.69%180,211
Oct 23, 20251,882.001,914.001,874.001,885.001,885.000.11%295,026
Oct 22, 20251,881.001,887.001,854.001,883.001,883.001.29%185,555
Oct 21, 20251,980.002,080.001,859.001,859.001,859.001.70%1,504,413
Oct 20, 20251,862.001,870.001,825.001,828.001,828.00-1.83%446,068
Oct 17, 20251,872.001,872.001,855.001,862.001,862.00-0.32%176,244
Oct 16, 20251,866.001,887.001,859.001,868.001,868.000.11%239,760
Oct 15, 20251,870.001,880.001,861.001,866.001,866.00-0.21%133,976
Oct 14, 20251,871.001,880.001,867.001,870.001,870.00-0.05%128,580
Oct 13, 20251,882.001,882.001,861.001,871.001,871.00-0.80%208,653
Oct 10, 20251,917.001,917.001,882.001,886.001,886.00-1.62%314,936
Oct 2, 20251,918.001,935.001,915.001,917.001,917.00-0.05%155,015
Oct 1, 20251,955.001,955.001,917.001,918.001,918.00-0.67%130,472
Sep 30, 20251,963.001,963.001,930.001,931.001,931.00-1.63%166,432
Sep 29, 20251,969.001,985.001,957.001,963.001,963.000.36%55,635
Sep 26, 20251,969.001,972.001,955.001,956.001,956.00-0.51%98,517
Sep 25, 20251,978.001,994.001,965.001,966.001,966.00-0.61%166,624
Sep 24, 20251,990.002,000.001,977.001,978.001,978.00-0.60%157,979
Sep 23, 20252,000.002,000.001,980.001,990.001,990.00-0.35%177,737
Sep 22, 20252,025.002,025.001,995.001,997.001,997.00-0.89%114,103
Sep 19, 20252,020.002,030.002,005.002,015.002,015.00-0.49%73,960
Sep 18, 20252,020.002,035.002,015.002,025.002,025.000.25%131,775
Sep 17, 20252,010.002,045.002,005.002,020.002,020.000.25%96,218
Sep 16, 20252,015.002,125.002,000.002,015.002,015.00-252,470
Sep 15, 20252,010.002,195.002,000.002,015.002,015.000.25%349,829
Sep 12, 20251,992.002,010.001,992.002,010.002,010.000.90%143,802
Sep 11, 20251,993.002,000.001,992.001,992.001,992.00-0.05%120,452
Sep 10, 20251,994.002,000.001,989.001,993.001,993.00-0.35%122,588
Sep 9, 20251,991.002,005.001,989.002,000.002,000.000.45%114,438
Sep 8, 20251,994.001,998.001,984.001,991.001,991.00-0.15%58,621
Sep 5, 20251,993.001,999.001,985.001,994.001,994.000.05%79,606
Sep 4, 20251,967.001,995.001,967.001,993.001,993.000.76%68,713
Sep 3, 20251,979.001,980.001,977.001,978.001,978.00-0.05%51,758
Sep 2, 20251,980.001,982.001,975.001,979.001,979.00-55,032
Sep 1, 20252,000.002,000.001,970.001,979.001,979.00-1.00%144,133
Aug 29, 20251,999.002,005.001,991.001,999.001,999.00-126,537
Aug 28, 20252,000.002,005.001,995.001,999.001,999.00-0.05%63,333
Aug 27, 20252,000.002,010.001,998.002,000.002,000.00-122,275
Aug 26, 20252,005.002,020.002,000.002,000.002,000.00-0.25%70,199
Aug 25, 20252,020.002,030.002,005.002,005.002,005.00-0.74%70,723
Aug 22, 20252,015.002,025.002,005.002,020.002,020.000.25%84,882
Aug 21, 20252,010.002,020.002,000.002,015.002,015.000.75%68,220
Aug 20, 20252,015.002,020.002,000.002,000.002,000.00-1.48%120,574
Aug 19, 20252,030.002,045.002,010.002,030.002,030.00-67,821
Aug 18, 20252,040.002,060.002,025.002,030.002,030.00-0.49%59,438
Aug 14, 20252,075.002,075.002,030.002,040.002,040.00-1.45%108,388
Aug 13, 20252,035.002,075.002,035.002,070.002,070.002.48%147,051
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