Air Busan Co., Ltd. (KRX:298690)
South Korea · Delayed Price · Currency is KRW 1,550.00
+89.00 (6.09%)
Nov 5, 2026, 3:30 PM KST
Air Busan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,485.00 | 1,569.00 | 1,485.00 | 1,550.00 | 1,550.00 | 6.09% | 607,048 |
| Nov 4, 2026 | 1,450.00 | 1,477.00 | 1,445.00 | 1,461.00 | 1,461.00 | 0.27% | 170,861 |
| Nov 3, 2026 | 1,484.00 | 1,680.00 | 1,455.00 | 1,457.00 | 1,457.00 | - | 1,305,510 |
| Nov 2, 2026 | 1,450.00 | 1,460.00 | 1,435.00 | 1,457.00 | 1,457.00 | 1.82% | 30,391 |
| Oct 30, 2026 | 1,460.00 | 1,472.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.38% | 54,747 |
| Oct 29, 2026 | 1,484.00 | 1,484.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.96% | 30,532 |
| Oct 28, 2026 | 1,475.00 | 1,478.00 | 1,464.00 | 1,465.00 | 1,465.00 | -0.61% | 63,214 |
| Oct 27, 2026 | 1,467.00 | 1,488.00 | 1,450.00 | 1,474.00 | 1,474.00 | 0.48% | 51,899 |
| Oct 26, 2026 | 1,476.00 | 1,489.00 | 1,460.00 | 1,467.00 | 1,467.00 | -0.61% | 62,489 |
| Oct 23, 2026 | 1,480.00 | 1,491.00 | 1,460.00 | 1,476.00 | 1,476.00 | -0.87% | 103,256 |
| Oct 22, 2026 | 1,492.00 | 1,492.00 | 1,481.00 | 1,489.00 | 1,489.00 | -0.20% | 49,322 |
| Oct 21, 2026 | 1,499.00 | 1,499.00 | 1,486.00 | 1,492.00 | 1,492.00 | 0.34% | 23,662 |
| Oct 20, 2026 | 1,503.00 | 1,509.00 | 1,485.00 | 1,487.00 | 1,487.00 | -0.60% | 59,833 |
| Oct 19, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,496.00 | 1,496.00 | 0.07% | 51,645 |
| Oct 16, 2026 | 1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.13% | 62,803 |
| Oct 15, 2026 | 1,519.00 | 1,538.00 | 1,485.00 | 1,497.00 | 1,497.00 | -3.11% | 185,137 |
| Oct 14, 2026 | 1,500.00 | 1,630.00 | 1,491.00 | 1,545.00 | 1,545.00 | 3.76% | 328,703 |
| Oct 13, 2026 | 1,510.00 | 1,510.00 | 1,486.00 | 1,489.00 | 1,489.00 | -0.60% | 86,434 |
| Oct 12, 2026 | 1,509.00 | 1,509.00 | 1,497.00 | 1,498.00 | 1,498.00 | -0.13% | 39,672 |
| Oct 8, 2026 | 1,509.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 25,260 |
| Oct 7, 2026 | 1,500.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.20% | 23,419 |
| Oct 6, 2026 | 1,504.00 | 1,520.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.33% | 127,647 |
| Oct 2, 2026 | 1,513.00 | 1,515.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.33% | 42,064 |
| Oct 1, 2026 | 1,511.00 | 1,522.00 | 1,504.00 | 1,507.00 | 1,507.00 | -0.13% | 32,417 |
| Sep 30, 2026 | 1,508.00 | 1,515.00 | 1,507.00 | 1,509.00 | 1,509.00 | - | 33,629 |
| Sep 29, 2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,509.00 | 1,509.00 | -0.40% | 43,587 |
| Sep 28, 2026 | 1,527.00 | 1,530.00 | 1,514.00 | 1,515.00 | 1,515.00 | -0.72% | 32,178 |
| Sep 23, 2026 | 1,555.00 | 1,555.00 | 1,524.00 | 1,526.00 | 1,526.00 | - | 42,363 |
| Sep 22, 2026 | 1,495.00 | 1,539.00 | 1,495.00 | 1,526.00 | 1,526.00 | 1.19% | 65,062 |
| Sep 21, 2026 | 1,507.00 | 1,509.00 | 1,495.00 | 1,508.00 | 1,508.00 | 0.47% | 39,621 |
| Sep 18, 2026 | 1,524.00 | 1,524.00 | 1,496.00 | 1,501.00 | 1,501.00 | -0.46% | 75,505 |
| Sep 17, 2026 | 1,525.00 | 1,525.00 | 1,508.00 | 1,508.00 | 1,508.00 | -1.18% | 25,969 |
| Sep 16, 2026 | 1,540.00 | 1,540.00 | 1,499.00 | 1,526.00 | 1,526.00 | 1.13% | 100,937 |
| Sep 15, 2026 | 1,547.00 | 1,547.00 | 1,506.00 | 1,509.00 | 1,509.00 | -0.26% | 24,214 |
| Sep 14, 2026 | 1,505.00 | 1,518.00 | 1,500.00 | 1,513.00 | 1,513.00 | 0.27% | 24,635 |
| Sep 11, 2026 | 1,508.00 | 1,528.00 | 1,495.00 | 1,509.00 | 1,509.00 | -0.72% | 19,245 |
| Sep 10, 2026 | 1,539.00 | 1,541.00 | 1,450.00 | 1,520.00 | 1,520.00 | -2.25% | 171,856 |
| Sep 9, 2026 | 1,590.00 | 1,615.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.81% | 52,483 |
| Sep 8, 2026 | 1,566.00 | 1,628.00 | 1,551.00 | 1,600.00 | 1,600.00 | 2.17% | 168,809 |
| Sep 7, 2026 | 1,532.00 | 1,585.00 | 1,532.00 | 1,566.00 | 1,566.00 | 2.02% | 106,766 |
| Sep 4, 2026 | 1,505.00 | 1,545.00 | 1,505.00 | 1,535.00 | 1,535.00 | 1.99% | 39,790 |
| Sep 3, 2026 | 1,510.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.33% | 77,064 |
| Sep 2, 2026 | 1,501.00 | 1,522.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.64% | 36,166 |
| Sep 1, 2026 | 1,520.00 | 1,555.00 | 1,514.00 | 1,525.00 | 1,525.00 | -0.85% | 62,611 |
| Aug 31, 2026 | 1,559.00 | 1,559.00 | 1,511.00 | 1,538.00 | 1,538.00 | -1.35% | 63,969 |
| Aug 28, 2026 | 1,559.00 | 1,565.00 | 1,551.00 | 1,559.00 | 1,559.00 | 0.06% | 44,242 |
| Aug 27, 2026 | 1,544.00 | 1,565.00 | 1,537.00 | 1,558.00 | 1,558.00 | 0.91% | 56,631 |
| Aug 26, 2026 | 1,527.00 | 1,555.00 | 1,479.00 | 1,544.00 | 1,544.00 | 0.32% | 114,777 |
| Aug 25, 2026 | 1,575.00 | 1,580.00 | 1,525.00 | 1,539.00 | 1,539.00 | -2.16% | 69,614 |
| Aug 24, 2026 | 1,512.00 | 1,600.00 | 1,512.00 | 1,573.00 | 1,573.00 | 7.08% | 296,028 |