Air Busan Co., Ltd. (KRX:298690)
South Korea
· Delayed Price · Currency is KRW 1,672.00
-80.00 (-4.57%)
Mar 9, 2026, 3:30 PM KST
Air Busan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,671.00 | 1,725.00 | 1,663.00 | 1,672.00 | 1,672.00 | -4.57% | 369,666 |
| Mar 6, 2026 | 1,730.00 | 1,775.00 | 1,725.00 | 1,752.00 | 1,752.00 | -0.96% | 241,284 |
| Mar 5, 2026 | 1,729.00 | 1,771.00 | 1,720.00 | 1,769.00 | 1,769.00 | 4.86% | 301,019 |
| Mar 4, 2026 | 1,775.00 | 1,775.00 | 1,633.00 | 1,687.00 | 1,687.00 | -5.33% | 1,354,430 |
| Mar 3, 2026 | 1,750.00 | 1,859.00 | 1,750.00 | 1,782.00 | 1,782.00 | -4.30% | 730,452 |
| Feb 27, 2026 | 1,930.00 | 1,930.00 | 1,848.00 | 1,862.00 | 1,862.00 | -3.57% | 649,851 |
| Feb 26, 2026 | 2,050.00 | 2,050.00 | 1,911.00 | 1,931.00 | 1,931.00 | -4.64% | 1,151,695 |
| Feb 25, 2026 | 2,010.00 | 2,085.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.75% | 532,077 |
| Feb 24, 2026 | 2,090.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.66% | 445,995 |
| Feb 23, 2026 | 2,005.00 | 2,085.00 | 2,005.00 | 2,065.00 | 2,065.00 | 2.99% | 545,359 |
| Feb 20, 2026 | 2,025.00 | 2,040.00 | 1,998.00 | 2,005.00 | 2,005.00 | -0.74% | 343,272 |
| Feb 19, 2026 | 1,995.00 | 2,035.00 | 1,965.00 | 2,020.00 | 2,020.00 | 1.51% | 661,066 |
| Feb 13, 2026 | 1,972.00 | 1,999.00 | 1,972.00 | 1,990.00 | 1,990.00 | 0.91% | 386,452 |
| Feb 12, 2026 | 1,980.00 | 1,990.00 | 1,959.00 | 1,972.00 | 1,972.00 | -0.45% | 361,606 |
| Feb 11, 2026 | 1,998.00 | 1,999.00 | 1,949.00 | 1,981.00 | 1,981.00 | -0.30% | 482,550 |
| Feb 10, 2026 | 1,936.00 | 1,996.00 | 1,936.00 | 1,987.00 | 1,987.00 | 2.79% | 777,206 |
| Feb 9, 2026 | 1,869.00 | 1,957.00 | 1,869.00 | 1,933.00 | 1,933.00 | 3.54% | 908,088 |
| Feb 6, 2026 | 1,885.00 | 1,891.00 | 1,817.00 | 1,867.00 | 1,867.00 | -0.90% | 317,798 |
| Feb 5, 2026 | 1,842.00 | 1,917.00 | 1,827.00 | 1,884.00 | 1,884.00 | 2.28% | 781,624 |
| Feb 4, 2026 | 1,797.00 | 1,843.00 | 1,750.00 | 1,842.00 | 1,842.00 | 2.45% | 319,389 |
| Feb 3, 2026 | 1,790.00 | 1,810.00 | 1,789.00 | 1,798.00 | 1,798.00 | 0.45% | 150,991 |
| Feb 2, 2026 | 1,807.00 | 1,807.00 | 1,760.00 | 1,790.00 | 1,790.00 | -0.94% | 287,319 |
| Jan 30, 2026 | 1,812.00 | 1,813.00 | 1,780.00 | 1,807.00 | 1,807.00 | -0.28% | 260,824 |
| Jan 29, 2026 | 1,817.00 | 1,823.00 | 1,760.00 | 1,812.00 | 1,812.00 | 0.06% | 379,787 |
| Jan 28, 2026 | 1,824.00 | 1,829.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.11% | 317,822 |
| Jan 27, 2026 | 1,804.00 | 1,814.00 | 1,767.00 | 1,809.00 | 1,809.00 | 0.28% | 164,996 |
| Jan 26, 2026 | 1,803.00 | 1,819.00 | 1,796.00 | 1,804.00 | 1,804.00 | -0.17% | 264,631 |
| Jan 23, 2026 | 1,780.00 | 1,809.00 | 1,752.00 | 1,807.00 | 1,807.00 | 1.52% | 308,810 |
| Jan 22, 2026 | 1,773.00 | 1,796.00 | 1,773.00 | 1,780.00 | 1,780.00 | 0.39% | 241,879 |
| Jan 21, 2026 | 1,838.00 | 1,838.00 | 1,721.00 | 1,773.00 | 1,773.00 | -3.90% | 473,532 |
| Jan 20, 2026 | 1,775.00 | 1,850.00 | 1,775.00 | 1,845.00 | 1,845.00 | 4.00% | 877,667 |
| Jan 19, 2026 | 1,782.00 | 1,782.00 | 1,752.00 | 1,774.00 | 1,774.00 | 0.68% | 251,684 |
| Jan 16, 2026 | 1,738.00 | 1,782.00 | 1,731.00 | 1,762.00 | 1,762.00 | 1.03% | 652,842 |
| Jan 15, 2026 | 1,758.00 | 1,775.00 | 1,737.00 | 1,744.00 | 1,744.00 | -1.19% | 407,577 |
| Jan 14, 2026 | 1,739.00 | 1,765.00 | 1,730.00 | 1,765.00 | 1,765.00 | 1.50% | 256,331 |
| Jan 13, 2026 | 1,733.00 | 1,743.00 | 1,725.00 | 1,739.00 | 1,739.00 | -0.57% | 299,240 |
| Jan 12, 2026 | 1,750.00 | 1,763.00 | 1,736.00 | 1,749.00 | 1,749.00 | -0.06% | 151,187 |
| Jan 9, 2026 | 1,725.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.45% | 167,726 |
| Jan 8, 2026 | 1,737.00 | 1,759.00 | 1,724.00 | 1,725.00 | 1,725.00 | -0.69% | 89,079 |
| Jan 7, 2026 | 1,739.00 | 1,837.00 | 1,714.00 | 1,737.00 | 1,737.00 | -0.12% | 424,538 |
| Jan 6, 2026 | 1,735.00 | 1,746.00 | 1,721.00 | 1,739.00 | 1,739.00 | -0.23% | 125,480 |
| Jan 5, 2026 | 1,789.00 | 1,789.00 | 1,738.00 | 1,743.00 | 1,743.00 | -0.97% | 388,666 |
| Jan 2, 2026 | 1,720.00 | 1,891.00 | 1,705.00 | 1,760.00 | 1,760.00 | 2.39% | 772,474 |
| Dec 30, 2025 | 1,715.00 | 1,730.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.35% | 154,953 |
| Dec 29, 2025 | 1,730.00 | 1,742.00 | 1,705.00 | 1,725.00 | 1,725.00 | -0.29% | 197,909 |
| Dec 26, 2025 | 1,746.00 | 1,753.00 | 1,717.00 | 1,730.00 | 1,730.00 | -0.92% | 218,806 |
| Dec 24, 2025 | 1,740.00 | 1,760.00 | 1,720.00 | 1,746.00 | 1,746.00 | 0.98% | 252,623 |
| Dec 23, 2025 | 1,760.00 | 1,760.00 | 1,717.00 | 1,729.00 | 1,729.00 | -1.43% | 411,951 |
| Dec 22, 2025 | 1,755.00 | 1,764.00 | 1,737.00 | 1,754.00 | 1,754.00 | 0.57% | 194,681 |
| Dec 19, 2025 | 1,740.00 | 1,758.00 | 1,725.00 | 1,744.00 | 1,744.00 | 0.29% | 385,370 |
| Dec 18, 2025 | 1,777.00 | 1,777.00 | 1,706.00 | 1,739.00 | 1,739.00 | -2.36% | 350,090 |
| Dec 17, 2025 | 1,800.00 | 1,815.00 | 1,771.00 | 1,781.00 | 1,781.00 | -1.06% | 449,748 |
| Dec 16, 2025 | 1,826.00 | 1,855.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.59% | 519,117 |
| Dec 15, 2025 | 1,876.00 | 1,877.00 | 1,826.00 | 1,829.00 | 1,829.00 | -2.51% | 460,712 |
| Dec 12, 2025 | 1,844.00 | 1,917.00 | 1,838.00 | 1,876.00 | 1,876.00 | 1.74% | 1,042,325 |
| Dec 11, 2025 | 1,870.00 | 1,995.00 | 1,831.00 | 1,844.00 | 1,844.00 | -1.81% | 3,067,566 |
| Dec 10, 2025 | 1,900.00 | 1,910.00 | 1,856.00 | 1,878.00 | 1,878.00 | -1.00% | 1,160,198 |
| Dec 9, 2025 | 1,885.00 | 2,060.00 | 1,816.00 | 1,897.00 | 1,897.00 | -0.16% | 9,793,009 |
| Dec 8, 2025 | 1,722.00 | 2,240.00 | 1,716.00 | 1,900.00 | 1,900.00 | 10.21% | 21,854,840 |
| Dec 5, 2025 | 1,747.00 | 1,747.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.69% | 180,230 |
| Dec 4, 2025 | 1,762.00 | 1,780.00 | 1,735.00 | 1,736.00 | 1,736.00 | -1.75% | 155,527 |
| Dec 3, 2025 | 1,749.00 | 1,770.00 | 1,733.00 | 1,767.00 | 1,767.00 | 1.67% | 152,684 |
| Dec 2, 2025 | 1,747.00 | 1,747.00 | 1,719.00 | 1,738.00 | 1,738.00 | 0.46% | 88,952 |
| Dec 1, 2025 | 1,740.00 | 1,767.00 | 1,718.00 | 1,730.00 | 1,730.00 | 0.17% | 231,509 |
| Nov 28, 2025 | 1,733.00 | 1,752.00 | 1,721.00 | 1,727.00 | 1,727.00 | -0.35% | 128,135 |
| Nov 27, 2025 | 1,740.00 | 1,744.00 | 1,719.00 | 1,733.00 | 1,733.00 | -0.23% | 167,770 |
| Nov 26, 2025 | 1,745.00 | 1,765.00 | 1,732.00 | 1,737.00 | 1,737.00 | 0.12% | 163,292 |
| Nov 25, 2025 | 1,807.00 | 1,807.00 | 1,725.00 | 1,735.00 | 1,735.00 | -2.53% | 375,733 |
| Nov 24, 2025 | 1,811.00 | 1,860.00 | 1,775.00 | 1,780.00 | 1,780.00 | -3.10% | 579,690 |
| Nov 21, 2025 | 1,830.00 | 1,940.00 | 1,730.00 | 1,837.00 | 1,837.00 | 0.16% | 1,976,356 |
| Nov 20, 2025 | 1,754.00 | 2,000.00 | 1,754.00 | 1,834.00 | 1,834.00 | 3.62% | 5,952,939 |
| Nov 19, 2025 | 1,698.00 | 2,075.00 | 1,690.00 | 1,770.00 | 1,770.00 | 4.36% | 6,173,818 |
| Nov 18, 2025 | 1,720.00 | 1,720.00 | 1,690.00 | 1,696.00 | 1,696.00 | -1.34% | 143,050 |
| Nov 17, 2025 | 1,750.00 | 1,750.00 | 1,715.00 | 1,719.00 | 1,719.00 | -1.77% | 137,420 |
| Nov 14, 2025 | 1,770.00 | 1,770.00 | 1,739.00 | 1,750.00 | 1,750.00 | -1.46% | 145,368 |
| Nov 13, 2025 | 1,781.00 | 1,805.00 | 1,767.00 | 1,776.00 | 1,776.00 | -0.28% | 160,189 |
| Nov 12, 2025 | 1,747.00 | 1,785.00 | 1,741.00 | 1,781.00 | 1,781.00 | 1.95% | 158,607 |
| Nov 11, 2025 | 1,772.00 | 1,785.00 | 1,744.00 | 1,747.00 | 1,747.00 | -1.41% | 161,939 |
| Nov 10, 2025 | 1,728.00 | 1,783.00 | 1,728.00 | 1,772.00 | 1,772.00 | 2.55% | 148,970 |
| Nov 7, 2025 | 1,780.00 | 1,780.00 | 1,633.00 | 1,728.00 | 1,728.00 | -3.14% | 287,895 |
| Nov 6, 2025 | 1,735.00 | 1,785.00 | 1,735.00 | 1,784.00 | 1,784.00 | 2.82% | 166,456 |
| Nov 5, 2025 | 1,769.00 | 1,769.00 | 1,714.00 | 1,735.00 | 1,735.00 | -1.98% | 392,778 |
| Nov 4, 2025 | 1,799.00 | 1,799.00 | 1,751.00 | 1,770.00 | 1,770.00 | -1.83% | 352,711 |
| Nov 3, 2025 | 1,830.00 | 1,831.00 | 1,801.00 | 1,803.00 | 1,803.00 | -1.48% | 332,328 |
| Oct 31, 2025 | 1,850.00 | 1,851.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.87% | 156,735 |
| Oct 30, 2025 | 1,859.00 | 1,859.00 | 1,837.00 | 1,846.00 | 1,846.00 | 0.44% | 162,148 |
| Oct 29, 2025 | 1,848.00 | 1,851.00 | 1,835.00 | 1,838.00 | 1,838.00 | -0.70% | 186,107 |
| Oct 28, 2025 | 1,852.00 | 1,880.00 | 1,841.00 | 1,851.00 | 1,851.00 | -0.05% | 247,124 |
| Oct 27, 2025 | 1,869.00 | 1,869.00 | 1,832.00 | 1,852.00 | 1,852.00 | -1.07% | 320,058 |
| Oct 24, 2025 | 1,885.00 | 1,890.00 | 1,866.00 | 1,872.00 | 1,872.00 | -0.69% | 181,261 |
| Oct 23, 2025 | 1,882.00 | 1,914.00 | 1,874.00 | 1,885.00 | 1,885.00 | 0.11% | 295,026 |
| Oct 22, 2025 | 1,881.00 | 1,887.00 | 1,854.00 | 1,883.00 | 1,883.00 | 1.29% | 185,555 |
| Oct 21, 2025 | 1,980.00 | 2,080.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1.70% | 1,504,413 |
| Oct 20, 2025 | 1,862.00 | 1,870.00 | 1,825.00 | 1,828.00 | 1,828.00 | -1.83% | 446,068 |
| Oct 17, 2025 | 1,872.00 | 1,872.00 | 1,855.00 | 1,862.00 | 1,862.00 | -0.32% | 176,244 |
| Oct 16, 2025 | 1,866.00 | 1,887.00 | 1,859.00 | 1,868.00 | 1,868.00 | 0.11% | 239,760 |
| Oct 15, 2025 | 1,870.00 | 1,880.00 | 1,861.00 | 1,866.00 | 1,866.00 | -0.21% | 133,976 |
| Oct 14, 2025 | 1,871.00 | 1,880.00 | 1,867.00 | 1,870.00 | 1,870.00 | -0.05% | 128,580 |
| Oct 13, 2025 | 1,882.00 | 1,882.00 | 1,861.00 | 1,871.00 | 1,871.00 | -0.80% | 208,653 |
| Oct 10, 2025 | 1,917.00 | 1,917.00 | 1,882.00 | 1,886.00 | 1,886.00 | -1.62% | 314,936 |