Busan Industrial Co., Ltd. (KRX:011390)
South Korea
· Delayed Price · Currency is KRW 78,000
+1,100 (1.43%)
At close: Dec 5, 2025
Busan Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76,900.00 | 78,100.00 | 76,300.00 | 78,000.00 | 78,000.00 | 1.43% | 1,963 |
| Dec 4, 2025 | 76,800.00 | 77,100.00 | 75,000.00 | 76,900.00 | 76,900.00 | -0.39% | 1,856 |
| Dec 3, 2025 | 77,200.00 | 78,500.00 | 76,000.00 | 77,200.00 | 77,200.00 | -0.39% | 2,240 |
| Dec 2, 2025 | 76,200.00 | 77,500.00 | 76,100.00 | 77,500.00 | 77,500.00 | -0.13% | 1,502 |
| Dec 1, 2025 | 78,000.00 | 78,900.00 | 76,600.00 | 77,600.00 | 77,600.00 | -0.51% | 2,102 |
| Nov 28, 2025 | 76,400.00 | 78,200.00 | 76,300.00 | 78,000.00 | 78,000.00 | 2.63% | 2,574 |
| Nov 27, 2025 | 75,900.00 | 76,800.00 | 74,900.00 | 76,000.00 | 76,000.00 | 0.66% | 2,653 |
| Nov 26, 2025 | 72,900.00 | 75,800.00 | 72,900.00 | 75,500.00 | 75,500.00 | 3.85% | 3,811 |
| Nov 25, 2025 | 73,100.00 | 74,500.00 | 72,500.00 | 72,700.00 | 72,700.00 | - | 2,826 |
| Nov 24, 2025 | 74,500.00 | 74,500.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.55% | 4,220 |
| Nov 21, 2025 | 72,800.00 | 73,000.00 | 71,100.00 | 72,300.00 | 72,300.00 | -1.63% | 1,464 |
| Nov 20, 2025 | 71,700.00 | 74,000.00 | 71,700.00 | 73,500.00 | 73,500.00 | 1.80% | 1,568 |
| Nov 19, 2025 | 70,700.00 | 73,000.00 | 69,400.00 | 72,200.00 | 72,200.00 | 1.26% | 1,934 |
| Nov 18, 2025 | 71,600.00 | 72,600.00 | 70,000.00 | 71,300.00 | 71,300.00 | -0.42% | 2,892 |
| Nov 17, 2025 | 71,600.00 | 72,500.00 | 71,100.00 | 71,600.00 | 71,600.00 | 0.56% | 1,644 |
| Nov 14, 2025 | 72,800.00 | 73,200.00 | 71,100.00 | 71,200.00 | 71,200.00 | -2.86% | 2,568 |
| Nov 13, 2025 | 73,100.00 | 73,300.00 | 71,800.00 | 73,300.00 | 73,300.00 | 0.41% | 1,386 |
| Nov 12, 2025 | 71,000.00 | 73,400.00 | 71,000.00 | 73,000.00 | 73,000.00 | 3.11% | 3,210 |
| Nov 11, 2025 | 72,500.00 | 72,600.00 | 70,200.00 | 70,800.00 | 70,800.00 | -1.53% | 3,063 |
| Nov 10, 2025 | 71,200.00 | 72,600.00 | 70,300.00 | 71,900.00 | 71,900.00 | 1.99% | 3,518 |
| Nov 7, 2025 | 71,400.00 | 73,200.00 | 69,900.00 | 70,500.00 | 70,500.00 | -3.03% | 8,383 |
| Nov 6, 2025 | 73,700.00 | 74,500.00 | 72,400.00 | 72,700.00 | 72,700.00 | -3.20% | 5,523 |
| Nov 5, 2025 | 76,400.00 | 77,200.00 | 72,000.00 | 75,100.00 | 75,100.00 | 3.59% | 17,498 |
| Nov 4, 2025 | 72,900.00 | 74,400.00 | 72,200.00 | 72,500.00 | 72,500.00 | -0.28% | 5,063 |
| Nov 3, 2025 | 74,000.00 | 74,700.00 | 72,100.00 | 72,700.00 | 72,700.00 | -4.09% | 7,394 |
| Oct 31, 2025 | 78,600.00 | 79,300.00 | 75,400.00 | 75,800.00 | 75,800.00 | -4.53% | 9,608 |
| Oct 30, 2025 | 81,100.00 | 81,700.00 | 79,000.00 | 79,400.00 | 79,400.00 | -5.59% | 10,498 |
| Oct 29, 2025 | 93,300.00 | 93,500.00 | 83,400.00 | 84,100.00 | 84,100.00 | -9.47% | 18,566 |
| Oct 28, 2025 | 92,500.00 | 93,400.00 | 91,000.00 | 92,900.00 | 92,900.00 | -0.85% | 7,980 |
| Oct 27, 2025 | 93,000.00 | 93,800.00 | 90,000.00 | 93,700.00 | 93,700.00 | 4.69% | 11,506 |
| Oct 24, 2025 | 89,700.00 | 90,000.00 | 86,600.00 | 89,500.00 | 89,500.00 | - | 5,881 |
| Oct 23, 2025 | 88,900.00 | 91,100.00 | 88,700.00 | 89,500.00 | 89,500.00 | 0.11% | 5,031 |
| Oct 22, 2025 | 89,000.00 | 90,000.00 | 87,400.00 | 89,400.00 | 89,400.00 | -0.78% | 4,791 |
| Oct 21, 2025 | 90,400.00 | 94,600.00 | 89,700.00 | 90,100.00 | 90,100.00 | -1.10% | 11,577 |
| Oct 20, 2025 | 92,000.00 | 93,200.00 | 87,900.00 | 91,100.00 | 91,100.00 | 7.43% | 12,679 |
| Oct 17, 2025 | 86,800.00 | 86,800.00 | 84,200.00 | 84,800.00 | 84,800.00 | -1.51% | 2,938 |
| Oct 16, 2025 | 86,100.00 | 88,000.00 | 84,700.00 | 86,100.00 | 86,100.00 | 1.77% | 5,927 |
| Oct 15, 2025 | 84,200.00 | 85,300.00 | 84,000.00 | 84,600.00 | 84,600.00 | 0.95% | 2,828 |
| Oct 14, 2025 | 83,500.00 | 86,400.00 | 82,800.00 | 83,800.00 | 83,800.00 | 0.24% | 4,807 |
| Oct 13, 2025 | 82,500.00 | 85,600.00 | 82,500.00 | 83,600.00 | 83,600.00 | -1.07% | 2,360 |
| Oct 10, 2025 | 87,400.00 | 87,500.00 | 83,300.00 | 84,500.00 | 84,500.00 | -4.63% | 6,046 |
| Oct 2, 2025 | 86,700.00 | 90,000.00 | 85,300.00 | 88,600.00 | 88,600.00 | 0.91% | 7,631 |
| Oct 1, 2025 | 92,500.00 | 92,500.00 | 86,200.00 | 87,800.00 | 87,800.00 | 8.26% | 20,326 |
| Sep 30, 2025 | 82,500.00 | 82,500.00 | 80,600.00 | 81,100.00 | 81,100.00 | -1.70% | 1,794 |
| Sep 29, 2025 | 82,200.00 | 84,100.00 | 82,200.00 | 82,500.00 | 82,500.00 | 0.49% | 1,689 |
| Sep 26, 2025 | 85,600.00 | 85,600.00 | 82,100.00 | 82,100.00 | 82,100.00 | -4.09% | 5,011 |
| Sep 25, 2025 | 84,800.00 | 86,000.00 | 82,800.00 | 85,600.00 | 85,600.00 | 1.66% | 3,153 |
| Sep 24, 2025 | 86,600.00 | 86,600.00 | 83,900.00 | 84,200.00 | 84,200.00 | -5.07% | 5,942 |
| Sep 23, 2025 | 87,900.00 | 89,200.00 | 84,900.00 | 88,700.00 | 88,700.00 | 6.10% | 9,209 |
| Sep 22, 2025 | 82,000.00 | 84,500.00 | 81,100.00 | 83,600.00 | 83,600.00 | 3.85% | 5,489 |
| Sep 19, 2025 | 81,000.00 | 82,000.00 | 80,000.00 | 80,500.00 | 80,500.00 | -0.12% | 2,529 |
| Sep 18, 2025 | 82,000.00 | 82,100.00 | 80,100.00 | 80,600.00 | 80,600.00 | -0.49% | 2,237 |
| Sep 17, 2025 | 80,200.00 | 81,900.00 | 80,000.00 | 81,000.00 | 81,000.00 | 0.12% | 1,911 |
| Sep 16, 2025 | 80,100.00 | 81,000.00 | 80,100.00 | 80,900.00 | 80,900.00 | 1.00% | 1,825 |
| Sep 15, 2025 | 82,700.00 | 82,700.00 | 78,000.00 | 80,100.00 | 80,100.00 | -3.14% | 5,070 |
| Sep 12, 2025 | 82,100.00 | 83,100.00 | 81,200.00 | 82,700.00 | 82,700.00 | 2.10% | 2,089 |
| Sep 11, 2025 | 82,300.00 | 84,800.00 | 80,800.00 | 81,000.00 | 81,000.00 | -2.17% | 3,865 |
| Sep 10, 2025 | 81,500.00 | 83,200.00 | 81,500.00 | 82,800.00 | 82,800.00 | 1.60% | 2,062 |
| Sep 9, 2025 | 80,900.00 | 82,000.00 | 80,900.00 | 81,500.00 | 81,500.00 | - | 1,709 |
| Sep 8, 2025 | 82,100.00 | 83,100.00 | 81,500.00 | 81,500.00 | 81,500.00 | -2.04% | 4,877 |
| Sep 5, 2025 | 84,000.00 | 84,800.00 | 82,500.00 | 83,200.00 | 83,200.00 | -0.95% | 2,592 |
| Sep 4, 2025 | 85,500.00 | 85,600.00 | 83,400.00 | 84,000.00 | 84,000.00 | -1.29% | 2,784 |
| Sep 3, 2025 | 86,900.00 | 87,800.00 | 84,900.00 | 85,100.00 | 85,100.00 | -2.07% | 2,876 |
| Sep 2, 2025 | 85,600.00 | 87,200.00 | 85,600.00 | 86,900.00 | 86,900.00 | 1.05% | 2,018 |
| Sep 1, 2025 | 87,700.00 | 87,700.00 | 84,500.00 | 86,000.00 | 86,000.00 | -2.49% | 4,366 |
| Aug 29, 2025 | 88,600.00 | 91,300.00 | 88,000.00 | 88,200.00 | 88,200.00 | -0.23% | 2,790 |
| Aug 28, 2025 | 88,900.00 | 90,100.00 | 86,900.00 | 88,400.00 | 88,400.00 | -1.23% | 5,653 |
| Aug 27, 2025 | 92,200.00 | 93,000.00 | 89,300.00 | 89,500.00 | 89,500.00 | -2.19% | 7,756 |
| Aug 26, 2025 | 99,200.00 | 100,000.00 | 90,900.00 | 91,500.00 | 91,500.00 | -4.29% | 15,520 |
| Aug 25, 2025 | 95,800.00 | 96,900.00 | 94,900.00 | 95,600.00 | 95,600.00 | 0.63% | 3,439 |
| Aug 22, 2025 | 94,100.00 | 95,800.00 | 93,200.00 | 95,000.00 | 95,000.00 | 1.50% | 2,602 |
| Aug 21, 2025 | 95,500.00 | 96,800.00 | 93,500.00 | 93,600.00 | 93,600.00 | -1.99% | 4,818 |
| Aug 20, 2025 | 96,700.00 | 97,000.00 | 94,000.00 | 95,500.00 | 95,500.00 | -2.15% | 3,278 |
| Aug 19, 2025 | 97,200.00 | 100,100.00 | 97,200.00 | 97,600.00 | 97,600.00 | -1.31% | 3,070 |
| Aug 18, 2025 | 99,000.00 | 101,100.00 | 97,100.00 | 98,900.00 | 98,900.00 | -2.66% | 5,757 |
| Aug 14, 2025 | 102,700.00 | 103,400.00 | 100,600.00 | 101,600.00 | 101,600.00 | -2.31% | 4,713 |
| Aug 13, 2025 | 106,300.00 | 106,800.00 | 102,100.00 | 104,000.00 | 104,000.00 | -2.07% | 8,861 |
| Aug 12, 2025 | 105,600.00 | 108,400.00 | 104,300.00 | 106,200.00 | 106,200.00 | - | 12,888 |
| Aug 11, 2025 | 107,900.00 | 108,400.00 | 104,000.00 | 106,200.00 | 106,200.00 | 0.57% | 8,933 |
| Aug 8, 2025 | 100,000.00 | 109,400.00 | 99,600.00 | 105,600.00 | 105,600.00 | 7.76% | 35,858 |
| Aug 7, 2025 | 97,300.00 | 99,100.00 | 96,500.00 | 98,000.00 | 98,000.00 | 1.34% | 5,738 |
| Aug 6, 2025 | 95,800.00 | 98,000.00 | 95,600.00 | 96,700.00 | 96,700.00 | -0.31% | 4,079 |
| Aug 5, 2025 | 96,300.00 | 98,000.00 | 95,300.00 | 97,000.00 | 97,000.00 | 0.31% | 5,701 |
| Aug 4, 2025 | 96,200.00 | 97,700.00 | 94,600.00 | 96,700.00 | 96,700.00 | -0.21% | 3,657 |
| Aug 1, 2025 | 95,000.00 | 99,100.00 | 94,600.00 | 96,900.00 | 96,900.00 | -0.21% | 9,052 |
| Jul 31, 2025 | 93,000.00 | 100,000.00 | 91,300.00 | 97,100.00 | 97,100.00 | 7.41% | 25,207 |
| Jul 30, 2025 | 89,500.00 | 92,700.00 | 89,100.00 | 90,400.00 | 90,400.00 | 1.01% | 2,652 |
| Jul 29, 2025 | 89,600.00 | 90,100.00 | 86,800.00 | 89,500.00 | 89,500.00 | 2.05% | 6,413 |
| Jul 28, 2025 | 88,200.00 | 88,800.00 | 85,600.00 | 87,700.00 | 87,700.00 | -3.41% | 6,333 |
| Jul 25, 2025 | 90,800.00 | 92,200.00 | 90,200.00 | 90,800.00 | 90,800.00 | -0.11% | 2,978 |
| Jul 24, 2025 | 91,500.00 | 92,900.00 | 90,500.00 | 90,900.00 | 90,900.00 | -1.62% | 6,197 |
| Jul 23, 2025 | 91,500.00 | 92,500.00 | 90,800.00 | 92,400.00 | 92,400.00 | 0.87% | 2,628 |
| Jul 22, 2025 | 94,800.00 | 94,800.00 | 91,100.00 | 91,600.00 | 91,600.00 | -1.51% | 5,341 |
| Jul 21, 2025 | 92,600.00 | 93,300.00 | 91,200.00 | 93,000.00 | 93,000.00 | -0.64% | 5,338 |
| Jul 18, 2025 | 92,800.00 | 94,400.00 | 92,300.00 | 93,600.00 | 93,600.00 | 0.32% | 2,846 |
| Jul 17, 2025 | 94,200.00 | 95,400.00 | 92,300.00 | 93,300.00 | 93,300.00 | -1.37% | 3,291 |
| Jul 16, 2025 | 97,000.00 | 97,200.00 | 94,100.00 | 94,600.00 | 94,600.00 | -2.97% | 6,677 |
| Jul 15, 2025 | 98,700.00 | 100,200.00 | 96,500.00 | 97,500.00 | 97,500.00 | -1.42% | 5,638 |
| Jul 14, 2025 | 98,700.00 | 100,100.00 | 97,400.00 | 98,900.00 | 98,900.00 | 0.20% | 6,090 |
| Jul 11, 2025 | 101,800.00 | 101,800.00 | 98,500.00 | 98,700.00 | 98,700.00 | -1.79% | 4,577 |