Air Busan Co., Ltd. (KRX:298690)
South Korea · Delayed Price · Currency is KRW 1,876.00
-27.00 (-1.42%)
At close: May 27, 2026
Air Busan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,903.00 | 1,903.00 | 1,858.00 | 1,876.00 | 1,876.00 | -1.42% | 148,490 |
| May 26, 2026 | 1,935.00 | 1,995.00 | 1,890.00 | 1,903.00 | 1,903.00 | -1.45% | 160,529 |
| May 22, 2026 | 1,950.00 | 1,955.00 | 1,922.00 | 1,931.00 | 1,931.00 | 1.10% | 80,002 |
| May 21, 2026 | 1,892.00 | 1,965.00 | 1,892.00 | 1,910.00 | 1,910.00 | 1.87% | 181,595 |
| May 20, 2026 | 1,924.00 | 2,115.00 | 1,854.00 | 1,875.00 | 1,875.00 | -3.50% | 578,682 |
| May 19, 2026 | 1,896.00 | 1,955.00 | 1,777.00 | 1,943.00 | 1,943.00 | 2.48% | 188,662 |
| May 18, 2026 | 1,967.00 | 1,967.00 | 1,857.00 | 1,896.00 | 1,896.00 | -3.22% | 124,435 |
| May 15, 2026 | 2,000.00 | 2,020.00 | 1,893.00 | 1,959.00 | 1,959.00 | -1.36% | 309,513 |
| May 14, 2026 | 1,890.00 | 2,045.00 | 1,861.00 | 1,986.00 | 1,986.00 | 6.49% | 525,746 |
| May 13, 2026 | 1,888.00 | 1,941.00 | 1,837.00 | 1,865.00 | 1,865.00 | -1.22% | 255,398 |
| May 12, 2026 | 1,937.00 | 1,990.00 | 1,868.00 | 1,888.00 | 1,888.00 | -4.65% | 464,357 |
| May 11, 2026 | 2,055.00 | 2,090.00 | 1,951.00 | 1,980.00 | 1,980.00 | -2.94% | 303,284 |
| May 8, 2026 | 2,025.00 | 2,085.00 | 1,987.00 | 2,040.00 | 2,040.00 | 2.00% | 322,659 |
| May 7, 2026 | 1,975.00 | 2,025.00 | 1,958.00 | 2,000.00 | 2,000.00 | 1.52% | 320,359 |
| May 6, 2026 | 1,996.00 | 2,020.00 | 1,950.00 | 1,970.00 | 1,970.00 | -2.48% | 263,019 |
| May 4, 2026 | 2,030.00 | 2,065.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.46% | 249,411 |
| Apr 30, 2026 | 2,095.00 | 2,095.00 | 2,030.00 | 2,050.00 | 2,050.00 | 0.99% | 127,068 |
| Apr 29, 2026 | 2,030.00 | 2,070.00 | 2,005.00 | 2,030.00 | 2,030.00 | - | 139,929 |
| Apr 28, 2026 | 2,080.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | -3.33% | 204,357 |
| Apr 27, 2026 | 2,090.00 | 2,110.00 | 2,055.00 | 2,100.00 | 2,100.00 | 0.48% | 161,796 |
| Apr 24, 2026 | 2,055.00 | 2,100.00 | 2,055.00 | 2,090.00 | 2,090.00 | 0.72% | 176,055 |
| Apr 23, 2026 | 2,085.00 | 2,110.00 | 2,045.00 | 2,075.00 | 2,075.00 | -0.48% | 173,097 |
| Apr 22, 2026 | 2,095.00 | 2,105.00 | 2,035.00 | 2,085.00 | 2,085.00 | -0.48% | 146,624 |
| Apr 21, 2026 | 2,060.00 | 2,110.00 | 2,050.00 | 2,095.00 | 2,095.00 | 1.95% | 251,386 |
| Apr 20, 2026 | 2,040.00 | 2,075.00 | 2,005.00 | 2,055.00 | 2,055.00 | -0.72% | 139,375 |
| Apr 17, 2026 | 2,075.00 | 2,075.00 | 2,015.00 | 2,070.00 | 2,070.00 | 0.49% | 158,418 |
| Apr 16, 2026 | 2,055.00 | 2,095.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.49% | 161,164 |
| Apr 15, 2026 | 2,020.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.49% | 285,306 |
| Apr 14, 2026 | 2,060.00 | 2,095.00 | 1,997.00 | 2,020.00 | 2,020.00 | -1.94% | 216,059 |
| Apr 13, 2026 | 2,190.00 | 2,190.00 | 2,015.00 | 2,060.00 | 2,060.00 | -6.15% | 407,249 |
| Apr 10, 2026 | 2,180.00 | 2,205.00 | 2,070.00 | 2,195.00 | 2,195.00 | 0.23% | 862,879 |
| Apr 9, 2026 | 2,005.00 | 2,190.00 | 1,982.00 | 2,190.00 | 2,190.00 | 8.42% | 1,429,811 |
| Apr 8, 2026 | 1,955.00 | 2,035.00 | 1,935.00 | 2,020.00 | 2,020.00 | 4.45% | 903,800 |
| Apr 7, 2026 | 1,838.00 | 1,942.00 | 1,838.00 | 1,934.00 | 1,934.00 | 5.40% | 490,445 |
| Apr 6, 2026 | 1,836.00 | 1,839.00 | 1,802.00 | 1,835.00 | 1,835.00 | - | 70,681 |
| Apr 3, 2026 | 1,813.00 | 1,890.00 | 1,805.00 | 1,835.00 | 1,835.00 | 1.27% | 138,057 |
| Apr 2, 2026 | 1,852.00 | 1,858.00 | 1,786.00 | 1,812.00 | 1,812.00 | -2.11% | 405,461 |
| Apr 1, 2026 | 1,812.00 | 1,855.00 | 1,812.00 | 1,851.00 | 1,851.00 | 2.55% | 157,372 |
| Mar 31, 2026 | 1,855.00 | 1,855.00 | 1,791.00 | 1,805.00 | 1,805.00 | -2.70% | 178,613 |
| Mar 30, 2026 | 1,847.00 | 1,870.00 | 1,824.00 | 1,855.00 | 1,855.00 | -0.80% | 106,420 |
| Mar 27, 2026 | 1,820.00 | 1,873.00 | 1,811.00 | 1,870.00 | 1,870.00 | 2.13% | 189,077 |
| Mar 26, 2026 | 1,832.00 | 1,851.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.65% | 111,111 |
| Mar 25, 2026 | 1,843.00 | 1,860.00 | 1,831.00 | 1,843.00 | 1,843.00 | - | 109,449 |
| Mar 24, 2026 | 1,846.00 | 1,920.00 | 1,811.00 | 1,843.00 | 1,843.00 | 0.71% | 340,161 |
| Mar 23, 2026 | 1,878.00 | 1,878.00 | 1,821.00 | 1,830.00 | 1,830.00 | -2.61% | 192,367 |
| Mar 20, 2026 | 1,830.00 | 1,892.00 | 1,830.00 | 1,879.00 | 1,879.00 | 2.68% | 306,783 |
| Mar 19, 2026 | 1,835.00 | 1,838.00 | 1,825.00 | 1,830.00 | 1,830.00 | -1.13% | 138,033 |
| Mar 18, 2026 | 1,875.00 | 1,885.00 | 1,846.00 | 1,851.00 | 1,851.00 | -0.64% | 187,060 |
| Mar 17, 2026 | 1,808.00 | 1,883.00 | 1,808.00 | 1,863.00 | 1,863.00 | 2.53% | 425,555 |
| Mar 16, 2026 | 1,780.00 | 1,832.00 | 1,770.00 | 1,817.00 | 1,817.00 | 2.08% | 357,639 |