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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76,800	76,900	76,900	77,100	75,000	1,912
December 03, 2025	77,200	77,200	77,200	78,500	76,000	2,240
December 02, 2025	76,200	77,500	77,500	77,500	76,100	1,810
December 01, 2025	78,000	77,600	77,600	78,900	76,600	2,102
November 28, 2025	76,400	78,000	78,000	78,200	76,300	2,631
November 27, 2025	75,900	76,000	76,000	76,800	74,900	2,661
November 26, 2025	72,900	75,500	75,500	75,800	72,900	3,811
November 25, 2025	73,100	72,700	72,700	74,500	72,500	2,826
November 24, 2025	74,500	72,700	72,700	74,500	71,300	4,220
November 21, 2025	72,800	72,300	72,300	73,000	71,100	1,464
November 20, 2025	71,700	73,500	73,500	74,000	71,700	1,571
November 19, 2025	70,700	72,200	72,200	73,000	69,400	1,934
November 18, 2025	71,600	71,300	71,300	72,600	70,000	3,163
November 17, 2025	71,600	71,600	71,600	72,500	71,100	1,644
November 14, 2025	72,800	71,200	71,200	73,200	71,100	2,647
November 13, 2025	73,100	73,300	73,300	73,300	71,800	1,386
November 12, 2025	71,000	73,000	73,000	73,400	71,000	3,269
November 11, 2025	72,500	70,800	70,800	72,600	70,200	3,072
November 10, 2025	71,200	71,900	71,900	72,600	70,300	3,551
November 07, 2025	71,400	70,500	70,500	73,200	69,900	8,287
November 06, 2025	73,700	72,700	72,700	74,500	72,400	5,607
November 05, 2025	76,400	75,100	75,100	77,200	72,000	17,679
November 04, 2025	72,900	72,500	72,500	74,400	72,200	5,152
November 03, 2025	74,000	72,700	72,700	74,700	72,100	7,448
October 31, 2025	78,600	75,800	75,800	79,300	75,400	9,608
October 30, 2025	81,100	79,400	79,400	81,700	79,000	10,498
October 29, 2025	93,300	84,100	84,100	93,500	83,400	18,826
October 28, 2025	92,500	92,900	92,900	93,400	91,000	7,980
October 27, 2025	93,000	93,700	93,700	93,800	90,000	11,506
October 24, 2025	89,700	89,500	89,500	90,000	86,600	6,119
October 23, 2025	88,900	89,500	89,500	91,100	88,700	5,055
October 22, 2025	89,000	89,400	89,400	90,000	87,400	4,791
October 21, 2025	90,400	90,100	90,100	94,600	89,700	11,693
October 20, 2025	92,000	91,100	91,100	93,200	87,900	12,679
October 17, 2025	86,800	84,800	84,800	86,800	84,200	2,975
October 16, 2025	86,100	86,100	86,100	88,000	84,700	5,927
October 15, 2025	84,200	84,600	84,600	85,300	84,000	2,828
October 14, 2025	83,500	83,800	83,800	86,400	82,800	4,807
October 13, 2025	82,500	83,600	83,600	85,600	82,500	2,417
October 10, 2025	87,400	84,500	84,500	87,500	83,300	6,046
October 02, 2025	86,700	88,600	88,600	90,000	85,300	7,631
October 01, 2025	92,500	87,800	87,800	92,500	86,200	20,658
September 30, 2025	82,500	81,100	81,100	82,500	80,600	1,794
September 29, 2025	82,200	82,500	82,500	84,100	82,200	1,689
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

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