Air Busan Co., Ltd. (KRX:298690)
South Korea · Delayed Price · Currency is KRW 1,799.00
-64.00 (-3.44%)
Jun 16, 2026, 3:30 PM KST
Air Busan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,861.00 | 1,862.00 | 1,810.00 | 1,811.00 | - | -2.79% | 224,180 |
| Jun 15, 2026 | 1,810.00 | 2,085.00 | 1,717.00 | 1,863.00 | 1,863.00 | 13.11% | 2,131,229 |
| Jun 12, 2026 | 1,629.00 | 1,666.00 | 1,621.00 | 1,647.00 | 1,647.00 | 3.91% | 121,176 |
| Jun 11, 2026 | 1,586.00 | 1,602.00 | 1,520.00 | 1,585.00 | 1,585.00 | -0.06% | 121,896 |
| Jun 10, 2026 | 1,605.00 | 1,612.00 | 1,550.00 | 1,586.00 | 1,586.00 | -1.31% | 89,500 |
| Jun 9, 2026 | 1,585.00 | 1,628.00 | 1,585.00 | 1,607.00 | 1,607.00 | 1.39% | 91,648 |
| Jun 8, 2026 | 1,649.00 | 1,650.00 | 1,583.00 | 1,585.00 | 1,585.00 | -4.06% | 223,135 |
| Jun 5, 2026 | 1,661.00 | 1,704.00 | 1,625.00 | 1,652.00 | 1,652.00 | -0.48% | 201,283 |
| Jun 4, 2026 | 1,680.00 | 1,728.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.19% | 132,110 |
| Jun 2, 2026 | 1,710.00 | 1,738.00 | 1,669.00 | 1,680.00 | 1,680.00 | -1.75% | 187,288 |
| Jun 1, 2026 | 1,802.00 | 1,802.00 | 1,650.00 | 1,710.00 | 1,710.00 | -5.11% | 289,990 |
| May 29, 2026 | 1,850.00 | 1,897.00 | 1,792.00 | 1,802.00 | 1,802.00 | -2.54% | 209,696 |
| May 28, 2026 | 1,854.00 | 1,876.00 | 1,835.00 | 1,849.00 | 1,849.00 | -1.44% | 183,765 |
| May 27, 2026 | 1,903.00 | 1,903.00 | 1,858.00 | 1,876.00 | 1,876.00 | -1.42% | 156,428 |
| May 26, 2026 | 1,935.00 | 1,995.00 | 1,890.00 | 1,903.00 | 1,903.00 | -1.45% | 163,378 |
| May 22, 2026 | 1,950.00 | 1,955.00 | 1,922.00 | 1,931.00 | 1,931.00 | 1.10% | 80,934 |
| May 21, 2026 | 1,892.00 | 1,965.00 | 1,892.00 | 1,910.00 | 1,910.00 | 1.87% | 182,067 |
| May 20, 2026 | 1,924.00 | 2,115.00 | 1,854.00 | 1,875.00 | 1,875.00 | -3.50% | 579,554 |
| May 19, 2026 | 1,896.00 | 1,955.00 | 1,777.00 | 1,943.00 | 1,943.00 | 2.48% | 189,658 |
| 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 |