Canada markets open in 1 hour 4 minutes

Air Busan Co., Ltd. (298690.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,735.00-65.00 (-2.32%)
At close: 03:30PM KST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242,800.002,805.002,725.002,735.002,735.00265,722
Jun 19, 20242,895.002,900.002,780.002,800.002,800.00260,845
Jun 18, 20242,845.002,860.002,765.002,845.002,845.00446,928
Jun 17, 20242,730.002,825.002,730.002,820.002,820.00614,528
Jun 14, 20242,725.002,730.002,700.002,725.002,725.00152,346
Jun 13, 20242,710.002,730.002,700.002,725.002,725.00168,579
Jun 12, 20242,705.002,735.002,675.002,700.002,700.00172,007
Jun 11, 20242,770.002,770.002,695.002,705.002,705.00175,522
Jun 10, 20242,710.002,755.002,700.002,750.002,750.00167,861
Jun 07, 20242,705.002,730.002,685.002,710.002,710.00184,942
Jun 05, 20242,765.002,765.002,705.002,705.002,705.00192,097
Jun 04, 20242,750.002,770.002,705.002,740.002,740.00191,121
Jun 03, 20242,780.002,780.002,700.002,725.002,725.00277,776
May 31, 20242,665.002,740.002,665.002,720.002,720.00261,557
May 30, 20242,685.002,700.002,670.002,680.002,680.0097,880
May 29, 20242,705.002,720.002,675.002,680.002,680.00162,513
May 28, 20242,730.002,740.002,660.002,705.002,705.00231,069
May 27, 20242,735.002,735.002,705.002,715.002,715.00132,662
May 24, 20242,750.002,750.002,675.002,690.002,690.00191,071
May 23, 20242,750.002,775.002,690.002,705.002,705.00236,801
May 22, 20242,805.002,805.002,745.002,750.002,750.00156,626
May 21, 20242,815.002,815.002,750.002,765.002,765.00279,471
May 20, 20242,810.002,860.002,740.002,785.002,785.00504,286
May 17, 20242,825.002,840.002,735.002,820.002,820.00442,795
May 16, 20242,950.002,955.002,720.002,800.002,800.001,441,136
May 14, 20243,080.003,130.002,885.002,920.002,920.001,609,329
May 13, 20243,060.003,165.003,030.003,060.003,060.00591,131
May 10, 20242,975.003,070.002,950.003,055.003,055.00514,310
May 09, 20243,080.003,120.002,940.002,970.002,970.00853,443
May 08, 20243,075.003,100.003,000.003,000.003,000.00361,681
May 07, 20242,950.003,135.002,935.003,065.003,065.001,498,555
May 03, 20242,780.003,025.002,730.002,965.002,965.001,552,546
May 02, 20242,695.002,915.002,695.002,780.002,780.00593,466
Apr 30, 20242,705.002,745.002,680.002,695.002,695.0095,134
Apr 29, 20242,655.002,710.002,655.002,705.002,705.00132,584
Apr 26, 20242,640.002,660.002,620.002,655.002,655.0059,273
Apr 25, 20242,655.002,680.002,615.002,650.002,650.0064,316
Apr 24, 20242,650.002,670.002,615.002,660.002,660.0045,549
Apr 23, 20242,680.002,690.002,635.002,650.002,650.0058,438
Apr 22, 20242,625.002,700.002,625.002,660.002,660.0057,573
Apr 19, 20242,685.002,685.002,575.002,640.002,640.0091,341
Apr 18, 20242,600.002,680.002,600.002,680.002,680.00105,149
Apr 17, 20242,590.002,615.002,585.002,585.002,585.0054,129
Apr 16, 20242,605.002,610.002,550.002,590.002,590.00156,876
Apr 15, 20242,610.002,660.002,575.002,605.002,605.00118,568
Apr 12, 20242,695.002,700.002,620.002,650.002,650.00143,708
Apr 11, 20242,680.002,750.002,630.002,695.002,695.00115,007
Apr 09, 20242,680.002,710.002,650.002,680.002,680.0074,162
Apr 08, 20242,735.002,735.002,665.002,680.002,680.00176,398
Apr 05, 20242,740.002,760.002,670.002,735.002,735.0083,846
Apr 04, 20242,790.002,795.002,725.002,750.002,750.00144,469
Apr 03, 20242,770.002,810.002,750.002,785.002,785.00108,166
Apr 02, 20242,870.002,870.002,790.002,800.002,800.00163,118
Apr 01, 20242,735.002,880.002,705.002,870.002,870.00370,736
Mar 29, 20242,820.002,835.002,735.002,740.002,740.00178,466
Mar 28, 20242,730.002,815.002,725.002,790.002,790.00270,960
Mar 27, 20242,725.002,735.002,705.002,730.002,730.00125,045
Mar 26, 20242,720.002,735.002,690.002,725.002,725.00184,770
Mar 25, 20242,780.002,785.002,705.002,720.002,720.00178,138
Mar 22, 20242,780.002,830.002,760.002,780.002,780.00191,336
Mar 21, 20242,800.002,820.002,765.002,775.002,775.00126,249
Mar 20, 20242,770.002,820.002,750.002,810.002,810.00247,058
Mar 19, 20242,700.002,785.002,695.002,775.002,775.00188,160
Mar 18, 20242,665.002,720.002,660.002,710.002,710.00125,367
Mar 15, 20242,740.002,775.002,660.002,660.002,660.00152,609
Mar 14, 20242,740.002,795.002,740.002,750.002,750.00144,701
Mar 13, 20242,695.002,765.002,690.002,735.002,735.00162,352
Mar 12, 20242,695.002,710.002,675.002,695.002,695.00104,630
Mar 11, 20242,665.002,710.002,640.002,695.002,695.0096,514
Mar 08, 20242,695.002,710.002,650.002,665.002,665.00197,959
Mar 07, 20242,715.002,725.002,680.002,680.002,680.00118,705
Mar 06, 20242,685.002,715.002,635.002,715.002,715.00234,781
Mar 05, 20242,710.002,750.002,670.002,695.002,695.00207,877
Mar 04, 20242,785.002,790.002,715.002,730.002,730.00220,462
Feb 29, 20242,825.002,825.002,765.002,785.002,785.00106,265
Feb 28, 20242,760.002,810.002,760.002,800.002,800.00131,032
Feb 27, 20242,825.002,835.002,755.002,765.002,765.00367,242
Feb 26, 20242,840.002,855.002,815.002,825.002,825.00162,967
Feb 23, 20242,870.002,895.002,840.002,850.002,850.00257,678
Feb 22, 20242,890.002,900.002,860.002,865.002,865.00228,030
Feb 21, 20242,890.002,915.002,880.002,890.002,890.00235,704
Feb 20, 20242,920.002,920.002,885.002,900.002,900.00149,780
Feb 19, 20242,895.002,950.002,890.002,910.002,910.00299,407
Feb 16, 20242,900.002,920.002,890.002,915.002,915.00257,072
Feb 15, 20243,040.003,040.002,850.002,895.002,895.001,537,758
Feb 14, 20243,140.003,210.003,045.003,045.003,045.00659,769
Feb 13, 20243,060.003,200.003,035.003,160.003,160.00433,981
Feb 08, 20243,100.003,125.003,040.003,060.003,060.00219,547
Feb 07, 20243,145.003,185.003,090.003,100.003,100.00205,614
Feb 06, 20243,025.003,190.003,000.003,145.003,145.00441,434
Feb 05, 20243,030.003,060.002,980.003,025.003,025.00168,006
Feb 02, 20243,015.003,055.002,975.003,030.003,030.00179,928
Feb 01, 20243,120.003,250.002,930.003,020.003,020.00700,725
Jan 31, 20243,020.003,025.002,960.002,980.002,980.00350,492
Jan 30, 20243,030.003,075.003,000.003,020.003,020.00125,880
Jan 29, 20243,055.003,090.002,995.003,020.003,020.00195,464
Jan 26, 20243,125.003,145.003,045.003,055.003,055.00243,950
Jan 25, 20243,125.003,130.003,055.003,120.003,120.00195,829
Jan 24, 20243,095.003,135.003,050.003,090.003,090.00206,123
Jan 23, 20243,140.003,165.003,080.003,105.003,105.00196,991
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...