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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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