Air Busan Co., Ltd. (KRX:298690)
South Korea · Delayed Price · Currency is KRW 1,487.00
+16.00 (1.09%)
At close: Aug 14, 2026
Air Busan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,473.00 | 1,514.00 | 1,466.00 | 1,487.00 | 1,487.00 | 1.09% | 210,123 |
| Aug 13, 2026 | 1,537.00 | 1,537.00 | 1,413.00 | 1,471.00 | 1,471.00 | -4.17% | 325,501 |
| Aug 12, 2026 | 1,524.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,535.00 | 0.72% | 74,766 |
| Aug 11, 2026 | 1,537.00 | 1,551.00 | 1,523.00 | 1,524.00 | 1,524.00 | -0.85% | 78,371 |
| Aug 10, 2026 | 1,541.00 | 1,549.00 | 1,510.00 | 1,537.00 | 1,537.00 | 0.20% | 82,494 |
| Aug 7, 2026 | 1,550.00 | 1,550.00 | 1,519.00 | 1,534.00 | 1,534.00 | -1.03% | 95,599 |
| Aug 6, 2026 | 1,540.00 | 1,590.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.13% | 330,398 |
| Aug 5, 2026 | 1,535.00 | 1,592.00 | 1,528.00 | 1,548.00 | 1,548.00 | 1.44% | 153,983 |
| Aug 4, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,526.00 | 1,526.00 | 0.07% | 115,377 |
| Aug 3, 2026 | 1,497.00 | 1,529.00 | 1,472.00 | 1,525.00 | 1,525.00 | 1.87% | 150,555 |
| Jul 31, 2026 | 1,470.00 | 1,498.00 | 1,462.00 | 1,497.00 | 1,497.00 | 1.42% | 190,348 |
| Jul 30, 2026 | 1,421.00 | 1,484.00 | 1,421.00 | 1,476.00 | 1,476.00 | -0.47% | 165,049 |
| Jul 29, 2026 | 1,488.00 | 1,488.00 | 1,400.00 | 1,483.00 | 1,483.00 | -0.40% | 176,141 |
| Jul 28, 2026 | 1,499.00 | 1,499.00 | 1,401.00 | 1,489.00 | 1,489.00 | 0.07% | 209,155 |
| Jul 27, 2026 | 1,485.00 | 1,510.00 | 1,467.00 | 1,488.00 | 1,488.00 | 0.20% | 153,908 |
| Jul 24, 2026 | 1,469.00 | 1,492.00 | 1,444.00 | 1,485.00 | 1,485.00 | -0.34% | 68,396 |
| Jul 23, 2026 | 1,438.00 | 1,494.00 | 1,434.00 | 1,490.00 | 1,490.00 | 3.69% | 88,834 |
| Jul 22, 2026 | 1,420.00 | 1,439.00 | 1,420.00 | 1,437.00 | 1,437.00 | 0.49% | 85,447 |
| Jul 21, 2026 | 1,403.00 | 1,430.00 | 1,403.00 | 1,430.00 | 1,430.00 | 1.20% | 54,740 |
| Jul 20, 2026 | 1,449.00 | 1,449.00 | 1,404.00 | 1,413.00 | 1,413.00 | -2.62% | 93,529 |
| Jul 16, 2026 | 1,489.00 | 1,495.00 | 1,402.00 | 1,451.00 | 1,451.00 | -2.55% | 516,402 |
| Jul 15, 2026 | 1,518.00 | 1,518.00 | 1,465.00 | 1,489.00 | 1,489.00 | 1.85% | 246,037 |
| Jul 14, 2026 | 1,516.00 | 1,588.00 | 1,456.00 | 1,462.00 | 1,462.00 | -1.62% | 244,658 |
| Jul 13, 2026 | 1,579.00 | 1,640.00 | 1,481.00 | 1,486.00 | 1,486.00 | -8.55% | 276,251 |
| Jul 10, 2026 | 1,566.00 | 1,652.00 | 1,532.00 | 1,625.00 | 1,625.00 | 3.77% | 544,614 |
| Jul 9, 2026 | 1,454.00 | 1,679.00 | 1,454.00 | 1,566.00 | 1,566.00 | 6.82% | 1,779,258 |
| Jul 8, 2026 | 1,501.00 | 1,515.00 | 1,460.00 | 1,466.00 | 1,466.00 | -3.17% | 232,978 |
| Jul 7, 2026 | 1,506.00 | 1,629.00 | 1,450.00 | 1,514.00 | 1,514.00 | -0.98% | 183,745 |
| Jul 6, 2026 | 1,561.00 | 1,569.00 | 1,500.00 | 1,529.00 | 1,529.00 | -1.67% | 100,154 |
| Jul 3, 2026 | 1,577.00 | 1,590.00 | 1,484.00 | 1,555.00 | 1,555.00 | -1.27% | 123,121 |
| Jul 2, 2026 | 1,546.00 | 1,622.00 | 1,540.00 | 1,575.00 | 1,575.00 | 0.38% | 137,917 |
| Jul 1, 2026 | 1,543.00 | 1,591.00 | 1,520.00 | 1,569.00 | 1,569.00 | 1.75% | 146,703 |
| Jun 30, 2026 | 1,588.00 | 1,644.00 | 1,540.00 | 1,542.00 | 1,542.00 | -2.84% | 140,003 |
| Jun 29, 2026 | 1,498.00 | 1,600.00 | 1,488.00 | 1,587.00 | 1,587.00 | 5.94% | 242,170 |
| Jun 26, 2026 | 1,603.00 | 1,950.00 | 1,400.00 | 1,498.00 | 1,498.00 | -7.42% | 2,021,290 |
| Jun 25, 2026 | 1,580.00 | 1,706.00 | 1,576.00 | 1,618.00 | 1,618.00 | 2.66% | 224,369 |
| Jun 24, 2026 | 1,511.00 | 1,582.00 | 1,511.00 | 1,576.00 | 1,576.00 | 2.27% | 173,986 |
| Jun 23, 2026 | 1,564.00 | 1,583.00 | 1,533.00 | 1,541.00 | 1,541.00 | -1.47% | 199,719 |
| Jun 22, 2026 | 1,575.00 | 1,619.00 | 1,559.00 | 1,564.00 | 1,564.00 | -2.92% | 128,603 |
| Jun 19, 2026 | 1,680.00 | 1,700.00 | 1,595.00 | 1,611.00 | 1,611.00 | -4.22% | 246,357 |
| Jun 18, 2026 | 1,762.00 | 1,763.00 | 1,658.00 | 1,682.00 | 1,682.00 | -4.54% | 253,953 |
| Jun 17, 2026 | 1,800.00 | 1,822.00 | 1,752.00 | 1,762.00 | 1,762.00 | -2.06% | 158,026 |
| Jun 16, 2026 | 1,861.00 | 1,862.00 | 1,799.00 | 1,799.00 | 1,799.00 | -3.44% | 326,649 |
| 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 |