Busan Industrial Co., Ltd. (KRX:011390)
South Korea
· Delayed Price · Currency is KRW 76,100
+800 (1.06%)
Last updated: Apr 29, 2026, 2:02 PM KST
Busan Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75,100.00 | 76,200.00 | 74,400.00 | 75,900.00 | 75,900.00 | 0.80% | 4,978 |
| Apr 28, 2026 | 75,800.00 | 75,800.00 | 74,600.00 | 75,300.00 | 75,300.00 | -0.66% | 8,383 |
| Apr 27, 2026 | 75,900.00 | 76,400.00 | 75,200.00 | 75,800.00 | 75,800.00 | -0.13% | 7,871 |
| Apr 24, 2026 | 76,200.00 | 76,500.00 | 75,300.00 | 75,900.00 | 75,900.00 | -0.78% | 4,050 |
| Apr 23, 2026 | 76,900.00 | 78,000.00 | 75,500.00 | 76,500.00 | 76,500.00 | -0.39% | 4,614 |
| Apr 22, 2026 | 77,300.00 | 77,600.00 | 76,200.00 | 76,800.00 | 76,800.00 | -1.29% | 4,045 |
| Apr 21, 2026 | 77,800.00 | 78,700.00 | 77,400.00 | 77,800.00 | 77,800.00 | - | 3,114 |
| Apr 20, 2026 | 77,800.00 | 78,700.00 | 77,200.00 | 77,800.00 | 77,800.00 | -1.89% | 3,749 |
| Apr 17, 2026 | 78,600.00 | 79,500.00 | 77,400.00 | 79,300.00 | 79,300.00 | 1.02% | 3,885 |
| Apr 16, 2026 | 77,100.00 | 78,500.00 | 77,000.00 | 78,500.00 | 78,500.00 | 2.75% | 6,698 |
| Apr 15, 2026 | 76,900.00 | 77,500.00 | 75,800.00 | 76,400.00 | 76,400.00 | 1.60% | 6,302 |
| Apr 14, 2026 | 74,700.00 | 76,300.00 | 74,700.00 | 75,200.00 | 75,200.00 | 0.67% | 6,972 |
| Apr 13, 2026 | 74,900.00 | 75,700.00 | 74,000.00 | 74,700.00 | 74,700.00 | -2.48% | 5,567 |
| Apr 10, 2026 | 74,600.00 | 78,000.00 | 74,600.00 | 76,600.00 | 76,600.00 | 2.68% | 6,285 |
| Apr 9, 2026 | 75,300.00 | 76,300.00 | 73,500.00 | 74,600.00 | 74,600.00 | 0.54% | 7,855 |
| Apr 8, 2026 | 73,600.00 | 75,200.00 | 73,100.00 | 74,200.00 | 74,200.00 | 2.91% | 10,541 |
| Apr 7, 2026 | 73,400.00 | 74,000.00 | 71,000.00 | 72,100.00 | 72,100.00 | 1.26% | 6,340 |
| Apr 6, 2026 | 71,500.00 | 71,500.00 | 70,300.00 | 71,200.00 | 71,200.00 | -0.28% | 2,224 |
| Apr 3, 2026 | 70,300.00 | 72,000.00 | 70,300.00 | 71,400.00 | 71,400.00 | 0.99% | 6,060 |
| Apr 2, 2026 | 73,900.00 | 74,300.00 | 69,600.00 | 70,700.00 | 70,700.00 | -4.20% | 6,266 |
| Apr 1, 2026 | 71,200.00 | 74,200.00 | 71,200.00 | 73,800.00 | 73,800.00 | 6.19% | 3,772 |
| Mar 31, 2026 | 70,300.00 | 71,600.00 | 69,000.00 | 69,500.00 | 69,500.00 | -2.39% | 6,498 |
| Mar 30, 2026 | 70,300.00 | 71,900.00 | 69,800.00 | 71,200.00 | 71,200.00 | -3.39% | 3,667 |
| Mar 27, 2026 | 73,800.00 | 73,800.00 | 71,000.00 | 73,700.00 | 73,700.00 | -0.14% | 3,469 |
| Mar 26, 2026 | 75,000.00 | 77,000.00 | 73,800.00 | 73,800.00 | 73,800.00 | -0.81% | 6,168 |
| Mar 25, 2026 | 73,500.00 | 74,900.00 | 73,500.00 | 74,400.00 | 74,400.00 | 0.95% | 2,619 |
| Mar 24, 2026 | 73,700.00 | 74,300.00 | 72,100.00 | 73,700.00 | 73,700.00 | 3.08% | 2,836 |
| Mar 23, 2026 | 76,200.00 | 76,200.00 | 70,600.00 | 71,500.00 | 71,500.00 | -6.66% | 11,378 |
| Mar 20, 2026 | 75,900.00 | 79,800.00 | 75,100.00 | 76,600.00 | 76,600.00 | 2.13% | 7,756 |
| Mar 19, 2026 | 75,800.00 | 76,100.00 | 74,500.00 | 75,000.00 | 75,000.00 | -1.57% | 6,821 |
| Mar 18, 2026 | 76,000.00 | 77,000.00 | 75,500.00 | 76,200.00 | 76,200.00 | - | 2,258 |
| Mar 17, 2026 | 76,600.00 | 77,200.00 | 74,700.00 | 76,200.00 | 76,200.00 | 0.53% | 6,524 |
| Mar 16, 2026 | 80,200.00 | 80,300.00 | 75,300.00 | 75,800.00 | 75,800.00 | -5.01% | 10,358 |
| Mar 13, 2026 | 77,000.00 | 82,500.00 | 75,800.00 | 79,800.00 | 79,800.00 | 1.14% | 6,103 |
| Mar 12, 2026 | 78,700.00 | 79,800.00 | 77,800.00 | 78,900.00 | 78,900.00 | 0.13% | 3,444 |
| Mar 11, 2026 | 79,000.00 | 79,900.00 | 76,800.00 | 78,800.00 | 78,800.00 | 0.77% | 6,589 |
| Mar 10, 2026 | 75,600.00 | 78,700.00 | 75,400.00 | 78,200.00 | 78,200.00 | 5.82% | 6,447 |
| 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 |