KSE - Delayed Quote KRW

Air Busan Co., Ltd. (298690.KS)

Compare
2,315.00
-80.00
(-3.34%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20250.000.000.002,315.002,315.00-
Jan 31, 20252,350.002,440.002,325.002,395.002,395.00926,635
Jan 24, 20252,390.002,475.002,375.002,475.002,475.00471,388
Jan 23, 20252,375.002,410.002,345.002,390.002,390.00308,178
Jan 22, 20252,340.002,445.002,290.002,375.002,375.00590,159
Jan 21, 20252,345.002,360.002,290.002,305.002,305.00202,399
Jan 20, 20252,305.002,350.002,280.002,340.002,340.00375,640
Jan 17, 20252,270.002,315.002,245.002,300.002,300.00260,425
Jan 16, 20252,250.002,275.002,250.002,270.002,270.00166,314
Jan 15, 20252,260.002,280.002,240.002,250.002,250.00142,466
Jan 14, 20252,235.002,275.002,230.002,250.002,250.00143,577
Jan 13, 20252,250.002,265.002,235.002,235.002,235.00178,685
Jan 10, 20252,255.002,260.002,240.002,245.002,245.00162,532
Jan 9, 20252,295.002,295.002,255.002,260.002,260.00261,382
Jan 8, 20252,250.002,320.002,250.002,295.002,295.00378,523
Jan 7, 20252,280.002,295.002,255.002,265.002,265.00383,110
Jan 6, 20252,265.002,290.002,250.002,280.002,280.00355,568
Jan 3, 20252,245.002,305.002,235.002,280.002,280.00661,127
Jan 2, 20252,300.002,320.002,235.002,265.002,265.00863,396
Dec 30, 20242,250.002,800.002,250.002,300.002,300.0013,377,350
Dec 27, 20242,240.002,265.002,195.002,230.002,230.0051,831
Dec 26, 20242,225.002,270.002,220.002,235.002,235.0060,425
Dec 24, 20242,260.002,260.002,230.002,230.002,230.0031,779
Dec 23, 20242,245.002,255.002,230.002,235.002,235.0057,042
Dec 20, 20242,280.002,285.002,220.002,235.002,235.0089,834
Dec 19, 20242,270.002,280.002,250.002,265.002,265.0041,504
Dec 18, 20242,270.002,295.002,255.002,285.002,285.0096,008
Dec 17, 20242,310.002,310.002,250.002,270.002,270.0094,000
Dec 16, 20242,325.002,335.002,270.002,285.002,285.00126,766
Dec 13, 20242,275.002,330.002,270.002,325.002,325.0071,870
Dec 12, 20242,295.002,320.002,260.002,290.002,290.0077,010
Dec 11, 20242,240.002,300.002,230.002,290.002,290.0084,007
Dec 10, 20242,145.002,255.002,145.002,240.002,240.0087,475
Dec 9, 20242,220.002,285.002,145.002,165.002,165.00351,906
Dec 6, 20242,255.002,310.002,230.002,285.002,285.00158,294
Dec 5, 20242,315.002,315.002,260.002,265.002,265.00135,183
Dec 4, 20242,300.002,355.002,285.002,315.002,315.00234,405
Dec 3, 20242,390.002,395.002,320.002,365.002,365.00177,247
Dec 2, 20242,450.002,450.002,285.002,315.002,315.00232,956
Nov 29, 20242,515.002,545.002,385.002,450.002,450.00304,285
Nov 28, 20242,470.002,485.002,430.002,480.002,480.00162,727
Nov 27, 20242,520.002,540.002,450.002,465.002,465.00265,018
Nov 26, 20242,435.002,530.002,410.002,525.002,525.00457,480
Nov 25, 20242,330.002,480.002,330.002,430.002,430.00342,888
Nov 22, 20242,380.002,380.002,325.002,330.002,330.0089,946
Nov 21, 20242,350.002,370.002,335.002,350.002,350.0069,367
Nov 20, 20242,350.002,370.002,315.002,350.002,350.0074,220
Nov 19, 20242,325.002,360.002,320.002,350.002,350.0062,881
Nov 18, 20242,320.002,355.002,255.002,325.002,325.0093,107
Nov 15, 20242,290.002,335.002,270.002,320.002,320.00158,898
Nov 14, 20242,305.002,340.002,280.002,305.002,305.0087,720
Nov 13, 20242,365.002,365.002,275.002,300.002,300.00247,550
Nov 12, 20242,370.002,400.002,320.002,365.002,365.00156,730
Nov 11, 20242,370.002,400.002,360.002,370.002,370.00105,932
Nov 8, 20242,395.002,440.002,385.002,385.002,385.00122,503
Nov 7, 20242,415.002,420.002,375.002,415.002,415.0073,581
Nov 6, 20242,395.002,450.002,390.002,415.002,415.00228,588
Nov 5, 20242,400.002,425.002,370.002,405.002,405.00129,369
Nov 4, 20242,440.002,540.002,380.002,395.002,395.00563,340
Nov 1, 20242,380.002,380.002,330.002,330.002,330.0084,581
Oct 31, 20242,415.002,415.002,360.002,380.002,380.0069,551
Oct 30, 20242,380.002,415.002,365.002,385.002,385.00130,088
Oct 29, 20242,345.002,380.002,345.002,380.002,380.0090,802
Oct 28, 20242,340.002,360.002,325.002,340.002,340.0088,147
Oct 25, 20242,365.002,375.002,330.002,340.002,340.00139,207
Oct 24, 20242,365.002,365.002,340.002,340.002,340.0066,129
Oct 23, 20242,390.002,390.002,340.002,365.002,365.0050,489
Oct 22, 20242,425.002,425.002,365.002,375.002,375.00100,690
Oct 21, 20242,390.002,465.002,380.002,425.002,425.0093,400
Oct 18, 20242,400.002,420.002,395.002,395.002,395.0027,254
Oct 17, 20242,450.002,450.002,400.002,400.002,400.0066,394
Oct 16, 20242,440.002,440.002,400.002,410.002,410.0038,495
Oct 15, 20242,440.002,465.002,415.002,440.002,440.0083,264
Oct 14, 20242,430.002,440.002,395.002,440.002,440.0037,272
Oct 11, 20242,425.002,470.002,395.002,430.002,430.0098,740
Oct 10, 20242,365.002,470.002,365.002,425.002,425.00223,882
Oct 8, 20242,380.002,395.002,340.002,345.002,345.00111,429
Oct 7, 20242,360.002,405.002,355.002,380.002,380.0031,976
Oct 4, 20242,380.002,400.002,370.002,375.002,375.0078,893
Oct 2, 20242,410.002,410.002,380.002,390.002,390.0091,140
Sep 30, 20242,490.002,490.002,410.002,410.002,410.00123,530
Sep 27, 20242,490.002,525.002,460.002,510.002,510.00237,224
Sep 26, 20242,390.002,460.002,380.002,460.002,460.00150,853
Sep 25, 20242,355.002,410.002,355.002,405.002,405.00203,339
Sep 24, 20242,370.002,390.002,350.002,370.002,370.0082,336
Sep 23, 20242,390.002,395.002,360.002,370.002,370.0075,877
Sep 20, 20242,370.002,395.002,360.002,390.002,390.0054,699
Sep 19, 20242,380.002,380.002,345.002,365.002,365.0071,535
Sep 13, 20242,370.002,400.002,345.002,350.002,350.0074,193
Sep 12, 20242,410.002,410.002,370.002,370.002,370.0066,114
Sep 11, 20242,365.002,435.002,360.002,370.002,370.0076,389
Sep 10, 20242,415.002,415.002,350.002,385.002,385.0053,784
Sep 9, 20242,355.002,390.002,355.002,375.002,375.0055,180
Sep 6, 20242,480.002,480.002,335.002,400.002,400.00107,836
Sep 5, 20242,410.002,470.002,400.002,415.002,415.00148,192
Sep 4, 20242,425.002,425.002,355.002,425.002,425.00153,773
Sep 3, 20242,455.002,455.002,425.002,430.002,430.0076,507
Sep 2, 20242,445.002,470.002,425.002,450.002,450.0047,739
Aug 30, 20242,440.002,475.002,440.002,445.002,445.0027,867
Aug 29, 20242,420.002,470.002,410.002,440.002,440.0090,920
Aug 28, 20242,470.002,500.002,430.002,445.002,445.0083,306
Aug 27, 20242,450.002,485.002,440.002,470.002,470.0091,163
Aug 26, 20242,410.002,500.002,405.002,495.002,495.00250,795
Aug 23, 20242,425.002,425.002,375.002,405.002,405.0079,614
Aug 22, 20242,460.002,460.002,410.002,425.002,425.0071,403
Aug 21, 20242,425.002,470.002,410.002,445.002,445.0091,298
Aug 20, 20242,380.002,445.002,380.002,435.002,435.00164,769
Aug 19, 20242,405.002,420.002,365.002,380.002,380.0067,528
Aug 16, 20242,360.002,405.002,355.002,405.002,405.00121,989
Aug 14, 20242,400.002,400.002,345.002,360.002,360.0051,948
Aug 13, 20242,390.002,415.002,345.002,355.002,355.0045,334
Aug 12, 20242,370.002,420.002,355.002,390.002,390.0064,104
Aug 9, 20242,365.002,400.002,330.002,370.002,370.0073,467
Aug 8, 20242,350.002,390.002,290.002,355.002,355.00102,532
Aug 7, 20242,320.002,390.002,320.002,365.002,365.00114,973
Aug 6, 20242,240.002,350.002,240.002,310.002,310.00245,087
Aug 5, 20242,385.002,410.002,190.002,235.002,235.00361,366
Aug 2, 20242,475.002,475.002,405.002,425.002,425.00142,552
Aug 1, 20242,440.002,485.002,440.002,480.002,480.0076,533
Jul 31, 20242,470.002,480.002,400.002,445.002,445.00276,538
Jul 30, 20242,540.002,560.002,460.002,470.002,470.00209,017
Jul 29, 20242,495.002,550.002,495.002,540.002,540.0070,978
Jul 26, 20242,535.002,535.002,500.002,510.002,510.0092,268
Jul 25, 20242,550.002,550.002,505.002,515.002,515.0091,172
Jul 24, 20242,520.002,565.002,510.002,560.002,560.00130,282
Jul 23, 20242,560.002,580.002,505.002,520.002,520.00178,090
Jul 22, 20242,610.002,610.002,530.002,555.002,555.00202,092
Jul 19, 20242,680.002,680.002,595.002,600.002,600.00286,875
Jul 18, 20242,640.002,640.002,610.002,630.002,630.00184,682
Jul 17, 20242,635.002,655.002,620.002,645.002,645.00108,840
Jul 16, 20242,640.002,650.002,630.002,635.002,635.0090,098
Jul 15, 20242,645.002,660.002,620.002,630.002,630.0094,692
Jul 12, 20242,650.002,660.002,630.002,645.002,645.00153,268
Jul 11, 20242,670.002,670.002,640.002,650.002,650.0069,924
Jul 10, 20242,645.002,665.002,635.002,650.002,650.0063,775
Jul 9, 20242,650.002,665.002,640.002,645.002,645.0085,955
Jul 8, 20242,665.002,665.002,620.002,645.002,645.00120,524
Jul 5, 20242,685.002,685.002,640.002,640.002,640.00177,828
Jul 4, 20242,665.002,690.002,655.002,660.002,660.00165,794
Jul 3, 20242,695.002,710.002,665.002,685.002,685.0085,545
Jul 2, 20242,755.002,760.002,685.002,695.002,695.00146,497
Jul 1, 20242,700.002,765.002,690.002,750.002,750.00222,381
Jun 28, 20242,720.002,720.002,680.002,700.002,700.0099,550
Jun 27, 20242,675.002,725.002,675.002,700.002,700.0090,583
Jun 26, 20242,740.002,740.002,675.002,685.002,685.00155,753
Jun 25, 20242,710.002,745.002,690.002,730.002,730.00125,762
Jun 24, 20242,730.002,760.002,675.002,690.002,690.00174,098
Jun 21, 20242,735.002,755.002,700.002,715.002,715.00179,373
Jun 20, 20242,800.002,805.002,725.002,735.002,735.00265,722
Jun 19, 20242,895.002,900.002,780.002,800.002,800.00260,845
Jun 18, 20242,845.002,860.002,765.002,845.002,845.00446,928
Jun 17, 20242,730.002,825.002,730.002,820.002,820.00614,528
Jun 14, 20242,725.002,730.002,700.002,725.002,725.00152,346
Jun 13, 20242,710.002,730.002,700.002,725.002,725.00168,579
Jun 12, 20242,705.002,735.002,675.002,700.002,700.00172,007
Jun 11, 20242,770.002,770.002,695.002,705.002,705.00175,522
Jun 10, 20242,710.002,755.002,700.002,750.002,750.00167,861
Jun 7, 20242,705.002,730.002,685.002,710.002,710.00184,942
Jun 5, 20242,765.002,765.002,705.002,705.002,705.00192,097
Jun 4, 20242,750.002,770.002,705.002,740.002,740.00191,121
Jun 3, 20242,780.002,780.002,700.002,725.002,725.00277,776
May 31, 20242,665.002,740.002,665.002,720.002,720.00261,557
May 30, 20242,685.002,700.002,670.002,680.002,680.0097,880
May 29, 20242,705.002,720.002,675.002,680.002,680.00162,513
May 28, 20242,730.002,740.002,660.002,705.002,705.00231,069
May 27, 20242,735.002,735.002,705.002,715.002,715.00132,662
May 24, 20242,750.002,750.002,675.002,690.002,690.00191,071
May 23, 20242,750.002,775.002,690.002,705.002,705.00236,801
May 22, 20242,805.002,805.002,745.002,750.002,750.00156,626
May 21, 20242,815.002,815.002,750.002,765.002,765.00279,471
May 20, 20242,810.002,860.002,740.002,785.002,785.00504,286
May 17, 20242,825.002,840.002,735.002,820.002,820.00442,795
May 16, 20242,950.002,955.002,720.002,800.002,800.001,441,136
May 14, 20243,080.003,130.002,885.002,920.002,920.001,609,329
May 13, 20243,060.003,165.003,030.003,060.003,060.00591,131
May 10, 20242,975.003,070.002,950.003,055.003,055.00514,310
May 9, 20243,080.003,120.002,940.002,970.002,970.00853,443
May 8, 20243,075.003,100.003,000.003,000.003,000.00361,681
May 7, 20242,950.003,135.002,935.003,065.003,065.001,498,555
May 3, 20242,780.003,025.002,730.002,965.002,965.001,552,546
May 2, 20242,695.002,915.002,695.002,780.002,780.00593,466
Apr 30, 20242,705.002,745.002,680.002,695.002,695.0095,134
Apr 29, 20242,655.002,710.002,655.002,705.002,705.00132,584
Apr 26, 20242,640.002,660.002,620.002,655.002,655.0059,273
Apr 25, 20242,655.002,680.002,615.002,650.002,650.0064,316
Apr 24, 20242,650.002,670.002,615.002,660.002,660.0045,549
Apr 23, 20242,680.002,690.002,635.002,650.002,650.0058,438
Apr 22, 20242,625.002,700.002,625.002,660.002,660.0057,573
Apr 19, 20242,685.002,685.002,575.002,640.002,640.0091,341
Apr 18, 20242,600.002,680.002,600.002,680.002,680.00105,149
Apr 17, 20242,590.002,615.002,585.002,585.002,585.0054,129
Apr 16, 20242,605.002,610.002,550.002,590.002,590.00156,876
Apr 15, 20242,610.002,660.002,575.002,605.002,605.00118,568
Apr 12, 20242,695.002,700.002,620.002,650.002,650.00143,708
Apr 11, 20242,680.002,750.002,630.002,695.002,695.00115,007
Apr 9, 20242,680.002,710.002,650.002,680.002,680.0074,162
Apr 8, 20242,735.002,735.002,665.002,680.002,680.00176,398
Apr 5, 20242,740.002,760.002,670.002,735.002,735.0083,846
Apr 4, 20242,790.002,795.002,725.002,750.002,750.00144,469
Apr 3, 20242,770.002,810.002,750.002,785.002,785.00108,166
Apr 2, 20242,870.002,870.002,790.002,800.002,800.00163,118
Apr 1, 20242,735.002,880.002,705.002,870.002,870.00370,736
Mar 29, 20242,820.002,835.002,735.002,740.002,740.00178,466
Mar 28, 20242,730.002,815.002,725.002,790.002,790.00270,960
Mar 27, 20242,725.002,735.002,705.002,730.002,730.00125,045
Mar 26, 20242,720.002,735.002,690.002,725.002,725.00184,770
Mar 25, 20242,780.002,785.002,705.002,720.002,720.00178,138
Mar 22, 20242,780.002,830.002,760.002,780.002,780.00191,336
Mar 21, 20242,800.002,820.002,765.002,775.002,775.00126,249
Mar 20, 20242,770.002,820.002,750.002,810.002,810.00247,058
Mar 19, 20242,700.002,785.002,695.002,775.002,775.00188,160
Mar 18, 20242,665.002,720.002,660.002,710.002,710.00125,367
Mar 15, 20242,740.002,775.002,660.002,660.002,660.00152,609
Mar 14, 20242,740.002,795.002,740.002,750.002,750.00144,701
Mar 13, 20242,695.002,765.002,690.002,735.002,735.00162,352
Mar 12, 20242,695.002,710.002,675.002,695.002,695.00104,630
Mar 11, 20242,665.002,710.002,640.002,695.002,695.0096,514
Mar 8, 20242,695.002,710.002,650.002,665.002,665.00197,959
Mar 7, 20242,715.002,725.002,680.002,680.002,680.00118,705
Mar 6, 20242,685.002,715.002,635.002,715.002,715.00234,781
Mar 5, 20242,710.002,750.002,670.002,695.002,695.00207,877
Mar 4, 20242,785.002,790.002,715.002,730.002,730.00220,462
Feb 29, 20242,825.002,825.002,765.002,785.002,785.00106,265
Feb 28, 20242,760.002,810.002,760.002,800.002,800.00131,032
Feb 27, 20242,825.002,835.002,755.002,765.002,765.00367,242
Feb 26, 20242,840.002,855.002,815.002,825.002,825.00162,967
Feb 23, 20242,870.002,895.002,840.002,850.002,850.00257,678
Feb 22, 20242,890.002,900.002,860.002,865.002,865.00228,030
Feb 21, 20242,890.002,915.002,880.002,890.002,890.00235,704
Feb 20, 20242,920.002,920.002,885.002,900.002,900.00149,780
Feb 19, 20242,895.002,950.002,890.002,910.002,910.00299,407
Feb 16, 20242,900.002,920.002,890.002,915.002,915.00257,072
Feb 15, 20243,040.003,040.002,850.002,895.002,895.001,537,758
Feb 14, 20243,140.003,210.003,045.003,045.003,045.00659,769
Feb 13, 20243,060.003,200.003,035.003,160.003,160.00433,981
Feb 8, 20243,100.003,125.003,040.003,060.003,060.00219,547
Feb 7, 20243,145.003,185.003,090.003,100.003,100.00205,614
Feb 6, 20243,025.003,190.003,000.003,145.003,145.00441,434
Feb 5, 20243,030.003,060.002,980.003,025.003,025.00168,006

Related Tickers

9206.T Star Flyer Inc.
2,512.00
+5.06%
 
089590.KS Jeju Air Co., Ltd.
7,130.00
-3.39%
 
5099.KL Capital A Berhad
0.9150
-1.08%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.10
-4.65%
 
LTM LATAM Airlines Group S.A.
30.58
+0.44%
 
ULCC Frontier Group Holdings, Inc.
8.25
-2.19%
 
LUV Southwest Airlines Co.
30.61
-0.34%
 
JBLU JetBlue Airways Corporation
6.12
-6.97%
 
AAL American Airlines Group Inc.
16.64
-1.68%