Busan Industrial Co., Ltd. (KRX:011390)
South Korea
· Delayed Price · Currency is KRW 73,900
-5,500 (-6.93%)
Last updated: Mar 9, 2026, 2:50 PM KST
Busan Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77,900.00 | 77,900.00 | 71,500.00 | 73,900.00 | 73,900.00 | -6.93% | 7,631 |
| Mar 6, 2026 | 77,700.00 | 79,900.00 | 75,000.00 | 79,400.00 | 79,400.00 | 1.79% | 8,783 |
| Mar 5, 2026 | 71,800.00 | 78,000.00 | 71,800.00 | 78,000.00 | 78,000.00 | 10.48% | 9,754 |
| Mar 4, 2026 | 76,800.00 | 77,200.00 | 69,700.00 | 70,600.00 | 70,600.00 | -10.86% | 24,764 |
| Mar 3, 2026 | 83,000.00 | 85,000.00 | 79,000.00 | 79,200.00 | 79,200.00 | -6.60% | 19,120 |
| Feb 27, 2026 | 83,100.00 | 86,000.00 | 82,300.00 | 84,800.00 | 84,800.00 | 3.41% | 15,714 |
| Feb 26, 2026 | 85,100.00 | 85,900.00 | 81,400.00 | 82,000.00 | 82,000.00 | -4.54% | 16,219 |
| Feb 25, 2026 | 86,000.00 | 88,100.00 | 85,800.00 | 85,900.00 | 85,900.00 | - | 10,013 |
| Feb 24, 2026 | 85,000.00 | 86,300.00 | 83,900.00 | 85,900.00 | 85,900.00 | 1.06% | 8,057 |
| Feb 23, 2026 | 85,100.00 | 87,500.00 | 84,300.00 | 85,000.00 | 85,000.00 | 0.12% | 13,711 |
| Feb 20, 2026 | 84,100.00 | 86,100.00 | 84,000.00 | 84,900.00 | 84,900.00 | 0.12% | 12,573 |
| Feb 19, 2026 | 86,200.00 | 86,900.00 | 83,400.00 | 84,800.00 | 84,800.00 | 0.36% | 18,023 |
| Feb 13, 2026 | 82,900.00 | 86,800.00 | 82,200.00 | 84,500.00 | 84,500.00 | 1.81% | 26,451 |
| Feb 12, 2026 | 82,000.00 | 84,000.00 | 80,900.00 | 83,000.00 | 83,000.00 | 1.22% | 10,471 |
| Feb 11, 2026 | 82,000.00 | 82,900.00 | 79,900.00 | 82,000.00 | 82,000.00 | - | 7,645 |
| Feb 10, 2026 | 80,400.00 | 83,800.00 | 78,900.00 | 82,000.00 | 82,000.00 | 1.99% | 15,757 |
| Feb 9, 2026 | 82,500.00 | 82,700.00 | 79,800.00 | 80,400.00 | 80,400.00 | -2.55% | 22,241 |
| Feb 6, 2026 | 76,300.00 | 84,900.00 | 73,600.00 | 82,500.00 | 82,500.00 | 7.28% | 75,803 |
| Feb 5, 2026 | 78,300.00 | 78,800.00 | 76,700.00 | 76,900.00 | 76,900.00 | -1.66% | 7,291 |
| Feb 4, 2026 | 77,000.00 | 78,700.00 | 76,900.00 | 78,200.00 | 78,200.00 | 0.77% | 8,452 |
| Feb 3, 2026 | 75,900.00 | 78,000.00 | 74,600.00 | 77,600.00 | 77,600.00 | 4.44% | 7,107 |
| Feb 2, 2026 | 76,600.00 | 77,000.00 | 74,200.00 | 74,300.00 | 74,300.00 | -3.51% | 9,580 |
| Jan 30, 2026 | 77,000.00 | 77,700.00 | 76,200.00 | 77,000.00 | 77,000.00 | - | 9,430 |
| Jan 29, 2026 | 76,800.00 | 78,500.00 | 76,100.00 | 77,000.00 | 77,000.00 | -0.39% | 10,565 |
| Jan 28, 2026 | 77,100.00 | 77,900.00 | 76,400.00 | 77,300.00 | 77,300.00 | 0.26% | 7,766 |
| Jan 27, 2026 | 77,800.00 | 78,900.00 | 76,300.00 | 77,100.00 | 77,100.00 | -1.66% | 5,531 |
| Jan 26, 2026 | 76,800.00 | 79,000.00 | 76,800.00 | 78,400.00 | 78,400.00 | 1.16% | 8,658 |
| Jan 23, 2026 | 77,400.00 | 78,700.00 | 76,700.00 | 77,500.00 | 77,500.00 | 0.13% | 8,575 |
| Jan 22, 2026 | 76,100.00 | 77,700.00 | 75,400.00 | 77,400.00 | 77,400.00 | 1.04% | 7,897 |
| Jan 21, 2026 | 77,000.00 | 77,700.00 | 75,800.00 | 76,600.00 | 76,600.00 | -2.05% | 5,006 |
| Jan 20, 2026 | 77,500.00 | 79,000.00 | 76,800.00 | 78,200.00 | 78,200.00 | 0.90% | 6,852 |
| Jan 19, 2026 | 77,800.00 | 78,600.00 | 76,200.00 | 77,500.00 | 77,500.00 | 0.52% | 4,143 |
| Jan 16, 2026 | 77,500.00 | 78,100.00 | 75,900.00 | 77,100.00 | 77,100.00 | 0.26% | 2,916 |
| Jan 15, 2026 | 77,200.00 | 77,200.00 | 75,400.00 | 76,900.00 | 76,900.00 | -0.39% | 4,706 |
| Jan 14, 2026 | 78,000.00 | 78,300.00 | 76,300.00 | 77,200.00 | 77,200.00 | -1.40% | 3,499 |
| Jan 13, 2026 | 78,000.00 | 81,700.00 | 77,200.00 | 78,300.00 | 78,300.00 | 1.42% | 13,611 |
| Jan 12, 2026 | 75,400.00 | 77,550.00 | 75,200.00 | 77,200.00 | 77,200.00 | 2.66% | 4,664 |
| Jan 9, 2026 | 74,400.00 | 76,200.00 | 74,000.00 | 75,200.00 | 75,200.00 | 1.21% | 3,868 |
| Jan 8, 2026 | 74,200.00 | 75,800.00 | 73,600.00 | 74,300.00 | 74,300.00 | -1.20% | 5,559 |
| Jan 7, 2026 | 77,500.00 | 77,500.00 | 74,000.00 | 75,200.00 | 75,200.00 | -2.97% | 7,417 |
| Jan 6, 2026 | 80,600.00 | 80,600.00 | 77,100.00 | 77,500.00 | 77,500.00 | -2.02% | 4,243 |
| Jan 5, 2026 | 79,300.00 | 79,600.00 | 78,100.00 | 79,100.00 | 79,100.00 | -1.13% | 6,466 |
| Jan 2, 2026 | 77,700.00 | 81,000.00 | 77,700.00 | 80,000.00 | 80,000.00 | 2.96% | 7,133 |
| Dec 30, 2025 | 76,900.00 | 78,300.00 | 76,100.00 | 77,700.00 | 77,700.00 | 0.26% | 1,214 |
| Dec 29, 2025 | 75,800.00 | 77,500.00 | 75,800.00 | 77,500.00 | 77,500.00 | 2.92% | 1,919 |
| Dec 26, 2025 | 77,000.00 | 77,000.00 | 74,600.00 | 75,300.00 | 75,050.00 | -1.95% | 2,596 |
| Dec 24, 2025 | 77,300.00 | 77,300.00 | 76,100.00 | 76,800.00 | 76,545.02 | -0.26% | 1,219 |
| Dec 23, 2025 | 77,700.00 | 78,800.00 | 76,900.00 | 77,000.00 | 76,744.36 | -1.16% | 1,616 |
| Dec 22, 2025 | 76,500.00 | 80,100.00 | 76,500.00 | 77,900.00 | 77,641.37 | 1.96% | 5,534 |
| Dec 19, 2025 | 76,000.00 | 76,800.00 | 75,300.00 | 76,400.00 | 76,146.35 | 0.53% | 2,276 |
| Dec 18, 2025 | 76,000.00 | 77,000.00 | 75,100.00 | 76,000.00 | 75,747.68 | -1.04% | 2,436 |
| Dec 17, 2025 | 75,500.00 | 77,700.00 | 75,500.00 | 76,800.00 | 76,545.02 | 1.05% | 2,577 |
| Dec 16, 2025 | 77,000.00 | 77,600.00 | 75,700.00 | 76,000.00 | 75,747.68 | -2.19% | 2,359 |
| Dec 15, 2025 | 78,400.00 | 78,500.00 | 77,500.00 | 77,700.00 | 77,442.03 | -1.52% | 1,967 |
| Dec 12, 2025 | 78,100.00 | 79,500.00 | 78,100.00 | 78,900.00 | 78,638.05 | 1.15% | 1,186 |
| Dec 11, 2025 | 77,000.00 | 78,900.00 | 77,000.00 | 78,000.00 | 77,741.04 | 1.04% | 2,632 |
| Dec 10, 2025 | 76,200.00 | 77,900.00 | 76,200.00 | 77,200.00 | 76,943.69 | -0.39% | 1,183 |
| Dec 9, 2025 | 77,600.00 | 78,400.00 | 77,000.00 | 77,500.00 | 77,242.70 | -1.02% | 1,351 |
| Dec 8, 2025 | 78,500.00 | 79,900.00 | 77,600.00 | 78,300.00 | 78,040.04 | 0.38% | 3,330 |
| Dec 5, 2025 | 76,900.00 | 78,100.00 | 76,300.00 | 78,000.00 | 77,741.04 | 1.43% | 1,963 |
| Dec 4, 2025 | 76,800.00 | 77,100.00 | 75,000.00 | 76,900.00 | 76,644.69 | -0.39% | 1,856 |
| Dec 3, 2025 | 77,200.00 | 78,500.00 | 76,000.00 | 77,200.00 | 76,943.69 | -0.39% | 2,240 |
| Dec 2, 2025 | 76,200.00 | 77,500.00 | 76,100.00 | 77,500.00 | 77,242.70 | -0.13% | 1,502 |
| Dec 1, 2025 | 78,000.00 | 78,900.00 | 76,600.00 | 77,600.00 | 77,342.36 | -0.51% | 2,102 |
| Nov 28, 2025 | 76,400.00 | 78,200.00 | 76,300.00 | 78,000.00 | 77,741.04 | 2.63% | 2,574 |
| Nov 27, 2025 | 75,900.00 | 76,800.00 | 74,900.00 | 76,000.00 | 75,747.68 | 0.66% | 2,653 |
| Nov 26, 2025 | 72,900.00 | 75,800.00 | 72,900.00 | 75,500.00 | 75,249.34 | 3.85% | 3,811 |
| Nov 25, 2025 | 73,100.00 | 74,500.00 | 72,500.00 | 72,700.00 | 72,458.63 | - | 2,826 |
| Nov 24, 2025 | 74,500.00 | 74,500.00 | 71,300.00 | 72,700.00 | 72,458.63 | 0.55% | 4,220 |
| Nov 21, 2025 | 72,800.00 | 73,000.00 | 71,100.00 | 72,300.00 | 72,059.96 | -1.63% | 1,464 |
| Nov 20, 2025 | 71,700.00 | 74,000.00 | 71,700.00 | 73,500.00 | 73,255.98 | 1.80% | 1,568 |
| Nov 19, 2025 | 70,700.00 | 73,000.00 | 69,400.00 | 72,200.00 | 71,960.29 | 1.26% | 1,934 |
| Nov 18, 2025 | 71,600.00 | 72,600.00 | 70,000.00 | 71,300.00 | 71,063.28 | -0.42% | 2,892 |
| Nov 17, 2025 | 71,600.00 | 72,500.00 | 71,100.00 | 71,600.00 | 71,362.28 | 0.56% | 1,644 |
| Nov 14, 2025 | 72,800.00 | 73,200.00 | 71,100.00 | 71,200.00 | 70,963.61 | -2.86% | 2,568 |
| Nov 13, 2025 | 73,100.00 | 73,300.00 | 71,800.00 | 73,300.00 | 73,056.64 | 0.41% | 1,386 |
| Nov 12, 2025 | 71,000.00 | 73,400.00 | 71,000.00 | 73,000.00 | 72,757.64 | 3.11% | 3,210 |
| Nov 11, 2025 | 72,500.00 | 72,600.00 | 70,200.00 | 70,800.00 | 70,564.94 | -1.53% | 3,063 |
| Nov 10, 2025 | 71,200.00 | 72,600.00 | 70,300.00 | 71,900.00 | 71,661.29 | 1.99% | 3,518 |
| Nov 7, 2025 | 71,400.00 | 73,200.00 | 69,900.00 | 70,500.00 | 70,265.94 | -3.03% | 8,383 |
| Nov 6, 2025 | 73,700.00 | 74,500.00 | 72,400.00 | 72,700.00 | 72,458.63 | -3.20% | 5,523 |
| Nov 5, 2025 | 76,400.00 | 77,200.00 | 72,000.00 | 75,100.00 | 74,850.66 | 3.59% | 17,498 |
| Nov 4, 2025 | 72,900.00 | 74,400.00 | 72,200.00 | 72,500.00 | 72,259.30 | -0.28% | 5,063 |
| Nov 3, 2025 | 74,000.00 | 74,700.00 | 72,100.00 | 72,700.00 | 72,458.63 | -4.09% | 7,394 |
| Oct 31, 2025 | 78,600.00 | 79,300.00 | 75,400.00 | 75,800.00 | 75,548.34 | -4.53% | 9,608 |
| Oct 30, 2025 | 81,100.00 | 81,700.00 | 79,000.00 | 79,400.00 | 79,136.39 | -5.59% | 10,498 |
| Oct 29, 2025 | 93,300.00 | 93,500.00 | 83,400.00 | 84,100.00 | 83,820.78 | -9.47% | 18,566 |
| Oct 28, 2025 | 92,500.00 | 93,400.00 | 91,000.00 | 92,900.00 | 92,591.57 | -0.85% | 7,980 |
| Oct 27, 2025 | 93,000.00 | 93,800.00 | 90,000.00 | 93,700.00 | 93,388.91 | 4.69% | 11,506 |
| Oct 24, 2025 | 89,700.00 | 90,000.00 | 86,600.00 | 89,500.00 | 89,202.86 | - | 5,881 |
| Oct 23, 2025 | 88,900.00 | 91,100.00 | 88,700.00 | 89,500.00 | 89,202.86 | 0.11% | 5,031 |
| Oct 22, 2025 | 89,000.00 | 90,000.00 | 87,400.00 | 89,400.00 | 89,103.19 | -0.78% | 4,791 |
| Oct 21, 2025 | 90,400.00 | 94,600.00 | 89,700.00 | 90,100.00 | 89,800.86 | -1.10% | 11,577 |
| Oct 20, 2025 | 92,000.00 | 93,200.00 | 87,900.00 | 91,100.00 | 90,797.54 | 7.43% | 12,679 |
| Oct 17, 2025 | 86,800.00 | 86,800.00 | 84,200.00 | 84,800.00 | 84,518.46 | -1.51% | 2,938 |
| Oct 16, 2025 | 86,100.00 | 88,000.00 | 84,700.00 | 86,100.00 | 85,814.14 | 1.77% | 5,927 |
| Oct 15, 2025 | 84,200.00 | 85,300.00 | 84,000.00 | 84,600.00 | 84,319.12 | 0.95% | 2,828 |
| Oct 14, 2025 | 83,500.00 | 86,400.00 | 82,800.00 | 83,800.00 | 83,521.78 | 0.24% | 4,807 |
| Oct 13, 2025 | 82,500.00 | 85,600.00 | 82,500.00 | 83,600.00 | 83,322.44 | -1.07% | 2,360 |
| Oct 10, 2025 | 87,400.00 | 87,500.00 | 83,300.00 | 84,500.00 | 84,219.46 | -4.63% | 6,046 |