Singapore markets open in 3 hours 58 minutes

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,645.00+5.00 (+0.19%)
At close: 03:30PM KST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20242,665.002,665.002,620.002,645.002,645.00120,524
05 Jul 20242,685.002,685.002,640.002,640.002,640.00177,828
04 Jul 20242,665.002,690.002,655.002,660.002,660.00165,794
03 Jul 20242,695.002,710.002,665.002,685.002,685.0085,545
02 Jul 20242,755.002,760.002,685.002,695.002,695.00146,497
01 Jul 20242,700.002,765.002,690.002,750.002,750.00222,381
28 Jun 20242,720.002,720.002,680.002,700.002,700.0099,550
27 Jun 20242,675.002,725.002,675.002,700.002,700.0090,583
26 Jun 20242,740.002,740.002,675.002,685.002,685.00155,753
25 Jun 20242,710.002,745.002,690.002,730.002,730.00125,762
24 Jun 20242,730.002,760.002,675.002,690.002,690.00174,098
21 Jun 20242,735.002,755.002,700.002,715.002,715.00179,373
20 Jun 20242,800.002,805.002,725.002,735.002,735.00265,722
19 Jun 20242,895.002,900.002,780.002,800.002,800.00260,845
18 Jun 20242,845.002,860.002,765.002,845.002,845.00446,928
17 Jun 20242,730.002,825.002,730.002,820.002,820.00614,528
14 Jun 20242,725.002,730.002,700.002,725.002,725.00152,346
13 Jun 20242,710.002,730.002,700.002,725.002,725.00168,579
12 Jun 20242,705.002,735.002,675.002,700.002,700.00172,007
11 Jun 20242,770.002,770.002,695.002,705.002,705.00175,522
10 Jun 20242,710.002,755.002,700.002,750.002,750.00167,861
07 Jun 20242,705.002,730.002,685.002,710.002,710.00184,942
05 Jun 20242,765.002,765.002,705.002,705.002,705.00192,097
04 Jun 20242,750.002,770.002,705.002,740.002,740.00191,121
03 Jun 20242,780.002,780.002,700.002,725.002,725.00277,776
31 May 20242,665.002,740.002,665.002,720.002,720.00261,557
30 May 20242,685.002,700.002,670.002,680.002,680.0097,880
29 May 20242,705.002,720.002,675.002,680.002,680.00162,513
28 May 20242,730.002,740.002,660.002,705.002,705.00231,069
27 May 20242,735.002,735.002,705.002,715.002,715.00132,662
24 May 20242,750.002,750.002,675.002,690.002,690.00191,071
23 May 20242,750.002,775.002,690.002,705.002,705.00236,801
22 May 20242,805.002,805.002,745.002,750.002,750.00156,626
21 May 20242,815.002,815.002,750.002,765.002,765.00279,471
20 May 20242,810.002,860.002,740.002,785.002,785.00504,286
17 May 20242,825.002,840.002,735.002,820.002,820.00442,795
16 May 20242,950.002,955.002,720.002,800.002,800.001,441,136
14 May 20243,080.003,130.002,885.002,920.002,920.001,609,329
13 May 20243,060.003,165.003,030.003,060.003,060.00591,131
10 May 20242,975.003,070.002,950.003,055.003,055.00514,310
09 May 20243,080.003,120.002,940.002,970.002,970.00853,443
08 May 20243,075.003,100.003,000.003,000.003,000.00361,681
07 May 20242,950.003,135.002,935.003,065.003,065.001,498,555
03 May 20242,780.003,025.002,730.002,965.002,965.001,552,546
02 May 20242,695.002,915.002,695.002,780.002,780.00593,466
30 Apr 20242,705.002,745.002,680.002,695.002,695.0095,134
29 Apr 20242,655.002,710.002,655.002,705.002,705.00132,584
26 Apr 20242,640.002,660.002,620.002,655.002,655.0059,273
25 Apr 20242,655.002,680.002,615.002,650.002,650.0064,316
24 Apr 20242,650.002,670.002,615.002,660.002,660.0045,549
23 Apr 20242,680.002,690.002,635.002,650.002,650.0058,438
22 Apr 20242,625.002,700.002,625.002,660.002,660.0057,573
19 Apr 20242,685.002,685.002,575.002,640.002,640.0091,341
18 Apr 20242,600.002,680.002,600.002,680.002,680.00105,149
17 Apr 20242,590.002,615.002,585.002,585.002,585.0054,129
16 Apr 20242,605.002,610.002,550.002,590.002,590.00156,876
15 Apr 20242,610.002,660.002,575.002,605.002,605.00118,568
12 Apr 20242,695.002,700.002,620.002,650.002,650.00143,708
11 Apr 20242,680.002,750.002,630.002,695.002,695.00115,007
09 Apr 20242,680.002,710.002,650.002,680.002,680.0074,162
08 Apr 20242,735.002,735.002,665.002,680.002,680.00176,398
05 Apr 20242,740.002,760.002,670.002,735.002,735.0083,846
04 Apr 20242,790.002,795.002,725.002,750.002,750.00144,469
03 Apr 20242,770.002,810.002,750.002,785.002,785.00108,166
02 Apr 20242,870.002,870.002,790.002,800.002,800.00163,118
01 Apr 20242,735.002,880.002,705.002,870.002,870.00370,736
29 Mar 20242,820.002,835.002,735.002,740.002,740.00178,466
28 Mar 20242,730.002,815.002,725.002,790.002,790.00270,960
27 Mar 20242,725.002,735.002,705.002,730.002,730.00125,045
26 Mar 20242,720.002,735.002,690.002,725.002,725.00184,770
25 Mar 20242,780.002,785.002,705.002,720.002,720.00178,138
22 Mar 20242,780.002,830.002,760.002,780.002,780.00191,336
21 Mar 20242,800.002,820.002,765.002,775.002,775.00126,249
20 Mar 20242,770.002,820.002,750.002,810.002,810.00247,058
19 Mar 20242,700.002,785.002,695.002,775.002,775.00188,160
18 Mar 20242,665.002,720.002,660.002,710.002,710.00125,367
15 Mar 20242,740.002,775.002,660.002,660.002,660.00152,609
14 Mar 20242,740.002,795.002,740.002,750.002,750.00144,701
13 Mar 20242,695.002,765.002,690.002,735.002,735.00162,352
12 Mar 20242,695.002,710.002,675.002,695.002,695.00104,630
11 Mar 20242,665.002,710.002,640.002,695.002,695.0096,514
08 Mar 20242,695.002,710.002,650.002,665.002,665.00197,959
07 Mar 20242,715.002,725.002,680.002,680.002,680.00118,705
06 Mar 20242,685.002,715.002,635.002,715.002,715.00234,781
05 Mar 20242,710.002,750.002,670.002,695.002,695.00207,877
04 Mar 20242,785.002,790.002,715.002,730.002,730.00220,462
29 Feb 20242,825.002,825.002,765.002,785.002,785.00106,265
28 Feb 20242,760.002,810.002,760.002,800.002,800.00131,032
27 Feb 20242,825.002,835.002,755.002,765.002,765.00367,242
26 Feb 20242,840.002,855.002,815.002,825.002,825.00162,967
23 Feb 20242,870.002,895.002,840.002,850.002,850.00257,678
22 Feb 20242,890.002,900.002,860.002,865.002,865.00228,030
21 Feb 20242,890.002,915.002,880.002,890.002,890.00235,704
20 Feb 20242,920.002,920.002,885.002,900.002,900.00149,780
19 Feb 20242,895.002,950.002,890.002,910.002,910.00299,407
16 Feb 20242,900.002,920.002,890.002,915.002,915.00257,072
15 Feb 20243,040.003,040.002,850.002,895.002,895.001,537,758
14 Feb 20243,140.003,210.003,045.003,045.003,045.00659,769
13 Feb 20243,060.003,200.003,035.003,160.003,160.00433,981
08 Feb 20243,100.003,125.003,040.003,060.003,060.00219,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...