Air Busan Co., Ltd. (KRX:298690)
South Korea
· Delayed Price · Currency is KRW 2,045.00
+15.00 (0.74%)
Last updated: Apr 29, 2026, 2:30 PM KST
Air Busan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,030.00 | 2,070.00 | 2,005.00 | 2,060.00 | - | 1.48% | 57,085 |
| Apr 28, 2026 | 2,080.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | -3.33% | 204,228 |
| Apr 27, 2026 | 2,090.00 | 2,110.00 | 2,055.00 | 2,100.00 | 2,100.00 | 0.48% | 160,784 |
| Apr 24, 2026 | 2,055.00 | 2,100.00 | 2,055.00 | 2,090.00 | 2,090.00 | 0.72% | 176,055 |
| Apr 23, 2026 | 2,085.00 | 2,110.00 | 2,045.00 | 2,075.00 | 2,075.00 | -0.48% | 172,908 |
| Apr 22, 2026 | 2,095.00 | 2,105.00 | 2,035.00 | 2,085.00 | 2,085.00 | -0.48% | 146,614 |
| Apr 21, 2026 | 2,060.00 | 2,110.00 | 2,050.00 | 2,095.00 | 2,095.00 | 1.95% | 251,386 |
| Apr 20, 2026 | 2,040.00 | 2,075.00 | 2,005.00 | 2,055.00 | 2,055.00 | -0.72% | 139,113 |
| Apr 17, 2026 | 2,075.00 | 2,075.00 | 2,015.00 | 2,070.00 | 2,070.00 | 0.49% | 156,102 |
| Apr 16, 2026 | 2,055.00 | 2,095.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.49% | 159,974 |
| Apr 15, 2026 | 2,020.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.49% | 283,253 |
| Apr 14, 2026 | 2,060.00 | 2,095.00 | 1,997.00 | 2,020.00 | 2,020.00 | -1.94% | 216,059 |
| Apr 13, 2026 | 2,190.00 | 2,190.00 | 2,015.00 | 2,060.00 | 2,060.00 | -6.15% | 405,144 |
| Apr 10, 2026 | 2,180.00 | 2,205.00 | 2,070.00 | 2,195.00 | 2,195.00 | 0.23% | 861,576 |
| Apr 9, 2026 | 2,005.00 | 2,190.00 | 1,982.00 | 2,190.00 | 2,190.00 | 8.42% | 1,415,398 |
| Apr 8, 2026 | 1,955.00 | 2,035.00 | 1,935.00 | 2,020.00 | 2,020.00 | 4.45% | 897,297 |
| Apr 7, 2026 | 1,838.00 | 1,942.00 | 1,838.00 | 1,934.00 | 1,934.00 | 5.40% | 485,706 |
| Apr 6, 2026 | 1,836.00 | 1,839.00 | 1,802.00 | 1,835.00 | 1,835.00 | - | 70,063 |
| Apr 3, 2026 | 1,813.00 | 1,890.00 | 1,805.00 | 1,835.00 | 1,835.00 | 1.27% | 138,057 |
| Apr 2, 2026 | 1,852.00 | 1,858.00 | 1,786.00 | 1,812.00 | 1,812.00 | -2.11% | 405,404 |
| Apr 1, 2026 | 1,812.00 | 1,855.00 | 1,812.00 | 1,851.00 | 1,851.00 | 2.55% | 155,977 |
| Mar 31, 2026 | 1,855.00 | 1,855.00 | 1,791.00 | 1,805.00 | 1,805.00 | -2.70% | 178,450 |
| Mar 30, 2026 | 1,847.00 | 1,870.00 | 1,824.00 | 1,855.00 | 1,855.00 | -0.80% | 106,420 |
| Mar 27, 2026 | 1,820.00 | 1,873.00 | 1,811.00 | 1,870.00 | 1,870.00 | 2.13% | 188,464 |
| Mar 26, 2026 | 1,832.00 | 1,851.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.65% | 110,794 |
| Mar 25, 2026 | 1,843.00 | 1,860.00 | 1,831.00 | 1,843.00 | 1,843.00 | - | 108,962 |
| Mar 24, 2026 | 1,846.00 | 1,920.00 | 1,811.00 | 1,843.00 | 1,843.00 | 0.71% | 340,161 |
| Mar 23, 2026 | 1,878.00 | 1,878.00 | 1,821.00 | 1,830.00 | 1,830.00 | -2.61% | 192,367 |
| Mar 20, 2026 | 1,830.00 | 1,892.00 | 1,830.00 | 1,879.00 | 1,879.00 | 2.68% | 306,751 |
| Mar 19, 2026 | 1,835.00 | 1,838.00 | 1,825.00 | 1,830.00 | 1,830.00 | -1.13% | 138,003 |
| Mar 18, 2026 | 1,875.00 | 1,885.00 | 1,846.00 | 1,851.00 | 1,851.00 | -0.64% | 185,817 |
| Mar 17, 2026 | 1,808.00 | 1,883.00 | 1,808.00 | 1,863.00 | 1,863.00 | 2.53% | 425,525 |
| Mar 16, 2026 | 1,780.00 | 1,832.00 | 1,770.00 | 1,817.00 | 1,817.00 | 2.08% | 357,164 |
| Mar 13, 2026 | 1,750.00 | 1,803.00 | 1,724.00 | 1,780.00 | 1,780.00 | 1.14% | 239,727 |
| Mar 12, 2026 | 1,745.00 | 1,776.00 | 1,702.00 | 1,760.00 | 1,760.00 | 0.86% | 278,911 |
| Mar 11, 2026 | 1,735.00 | 1,759.00 | 1,717.00 | 1,745.00 | 1,745.00 | 0.58% | 176,313 |
| Mar 10, 2026 | 1,703.00 | 1,742.00 | 1,702.00 | 1,735.00 | 1,735.00 | 3.77% | 191,720 |
| 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 |