Air Busan Co., Ltd. (KRX:298690)
South Korea · Delayed Price · Currency is KRW 1,554.00
+25.00 (1.64%)
Jul 7, 2026, 10:55 AM KST
Air Busan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |