Busan Industrial Co., Ltd. - 011390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	85,600	82,100	82,100	85,600	82,100	5,275
September 25, 2025	84,800	85,600	85,600	86,000	82,800	3,153
September 24, 2025	86,600	84,200	84,200	86,600	83,900	5,942
September 23, 2025	87,900	88,700	88,700	89,200	84,900	9,209
September 22, 2025	82,000	83,600	83,600	84,500	81,100	5,527
September 19, 2025	81,000	80,500	80,500	82,000	80,000	2,529
September 18, 2025	82,000	80,900	80,900	82,100	80,100	2,256
September 17, 2025	80,200	81,000	81,000	81,900	80,000	1,931
September 16, 2025	80,100	80,900	80,900	81,000	80,100	1,825
September 15, 2025	82,700	80,100	80,100	82,700	78,000	5,070
September 12, 2025	82,100	82,700	82,700	83,100	81,200	2,040
September 11, 2025	82,300	81,000	81,000	84,800	80,800	3,865
September 10, 2025	81,500	82,800	82,800	83,200	81,500	2,088
September 09, 2025	80,900	81,500	81,500	82,000	80,900	1,751
September 08, 2025	82,100	81,500	81,500	83,100	81,500	4,874
September 05, 2025	84,000	83,200	83,200	84,800	82,500	2,592
September 04, 2025	85,500	84,000	84,000	85,600	83,400	2,783
September 03, 2025	86,900	85,100	85,100	87,800	84,900	2,876
September 02, 2025	85,600	86,900	86,900	87,200	85,600	2,018
September 01, 2025	87,700	86,000	86,000	87,700	84,500	4,366
August 29, 2025	88,600	88,200	88,200	91,300	88,000	2,885
August 28, 2025	88,900	88,400	88,400	90,100	86,900	5,653
August 27, 2025	92,200	89,500	89,500	93,000	89,300	7,756
August 26, 2025	99,200	91,500	91,500	100,000	90,900	15,520
August 25, 2025	95,800	95,600	95,600	96,900	94,900	3,439
August 22, 2025	94,100	95,000	95,000	95,800	93,200	2,602
August 21, 2025	95,500	93,600	93,600	96,800	93,500	4,818
August 20, 2025	96,700	95,500	95,500	97,000	94,000	3,278
August 19, 2025	97,200	97,600	97,600	100,100	97,200	3,070
August 18, 2025	99,000	98,900	98,900	101,100	97,100	5,757
August 14, 2025	102,700	101,600	101,600	103,400	100,600	4,713
August 13, 2025	106,300	104,000	104,000	106,800	102,100	8,861
August 12, 2025	105,600	106,200	106,200	108,400	104,300	12,888
August 11, 2025	107,900	106,200	106,200	108,400	104,000	8,933
August 08, 2025	100,000	105,600	105,600	109,400	99,600	36,270
August 07, 2025	97,300	98,000	98,000	99,100	96,500	5,738
August 06, 2025	95,800	96,700	96,700	98,000	95,600	4,079
August 05, 2025	96,300	97,000	97,000	98,000	95,300	5,771
August 04, 2025	96,200	96,700	96,700	97,700	94,600	3,657
August 01, 2025	95,000	96,900	96,900	99,100	94,600	9,052
July 31, 2025	93,000	97,100	97,100	100,000	91,300	25,342
July 30, 2025	89,500	90,400	90,400	92,700	89,100	2,652
July 29, 2025	89,600	89,500	89,500	90,100	86,800	6,413
July 28, 2025	88,200	87,700	87,700	88,800	85,600	6,413
July 25, 2025	90,800	90,800	90,800	92,200	90,200	2,978
July 24, 2025	91,500	90,900	90,900	92,900	90,500	6,197
July 23, 2025	91,500	92,400	92,400	92,500	90,800	2,628
July 22, 2025	94,800	91,600	91,600	94,800	91,100	5,341
July 21, 2025	92,600	93,000	93,000	93,300	91,200	5,380
July 18, 2025	92,800	93,600	93,600	94,400	92,300	2,846
July 17, 2025	94,200	93,300	93,300	95,400	92,300	3,343
July 16, 2025	97,000	94,600	94,600	97,200	94,100	6,677
July 15, 2025	98,700	97,500	97,500	100,200	96,500	5,686
July 14, 2025	98,700	98,900	98,900	100,100	97,400	6,090
July 11, 2025	101,800	98,700	98,700	101,800	98,500	4,577
July 10, 2025	101,000	100,500	100,500	101,000	99,000	4,598
July 09, 2025	99,400	99,700	99,700	101,400	97,800	3,300
July 08, 2025	98,700	98,800	98,800	99,500	97,300	1,756
July 07, 2025	96,700	97,300	97,300	98,100	94,000	2,269
July 04, 2025	99,600	96,800	96,800	99,600	96,800	5,204

Busan Industrial Co., Ltd. (011390.KS) KSC