Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,650.00 | 5,710.00 | 5,510.00 | 5,620.00 | 5,620.00 | 297,261 |
| 2026-10-20 | 5,880.00 | 5,900.00 | 5,470.00 | 5,540.00 | 5,540.00 | 339,871 |
| 2026-10-19 | 5,600.00 | 5,920.00 | 5,560.00 | 5,910.00 | 5,910.00 | 433,173 |
| 2026-10-16 | 5,620.00 | 5,920.00 | 5,620.00 | 5,790.00 | 5,790.00 | 409,844 |
| 2026-10-15 | 5,770.00 | 5,850.00 | 5,410.00 | 5,570.00 | 5,570.00 | 738,137 |
| 2026-10-14 | 6,140.00 | 6,410.00 | 6,050.00 | 6,150.00 | 6,150.00 | 346,328 |
| 2026-10-13 | 6,030.00 | 6,240.00 | 5,910.00 | 6,140.00 | 6,140.00 | 720,012 |
| 2026-10-12 | 6,800.00 | 6,870.00 | 6,360.00 | 6,360.00 | 6,360.00 | 673,137 |
| 2026-10-08 | 7,140.00 | 7,190.00 | 6,940.00 | 6,940.00 | 6,940.00 | 715,170 |
| 2026-10-07 | 7,720.00 | 7,720.00 | 7,190.00 | 7,190.00 | 7,190.00 | 865,479 |
| 2026-10-06 | 7,460.00 | 7,550.00 | 7,350.00 | 7,550.00 | 7,550.00 | 707,698 |
| 2026-10-02 | 7,250.00 | 7,450.00 | 7,150.00 | 7,400.00 | 7,400.00 | 691,215 |
| 2026-10-01 | 7,350.00 | 7,370.00 | 7,110.00 | 7,200.00 | 7,200.00 | 570,977 |
| 2026-09-30 | 7,110.00 | 7,310.00 | 7,110.00 | 7,170.00 | 7,170.00 | 451,369 |
| 2026-09-29 | 7,250.00 | 7,250.00 | 7,000.00 | 7,010.00 | 7,010.00 | 536,050 |
| 2026-09-28 | 7,610.00 | 7,630.00 | 7,260.00 | 7,260.00 | 7,260.00 | 623,221 |
| 2026-09-23 | 7,600.00 | 7,610.00 | 7,320.00 | 7,420.00 | 7,420.00 | 587,699 |
| 2026-09-22 | 7,560.00 | 7,770.00 | 7,470.00 | 7,550.00 | 7,550.00 | 1,335,928 |
| 2026-09-21 | 7,640.00 | 7,700.00 | 7,400.00 | 7,410.00 | 7,410.00 | 670,298 |
| 2026-09-18 | 7,500.00 | 7,750.00 | 7,380.00 | 7,640.00 | 7,640.00 | 2,078,312 |
| 2026-09-17 | 7,200.00 | 7,470.00 | 7,170.00 | 7,320.00 | 7,320.00 | 619,109 |
| 2026-09-16 | 7,300.00 | 7,320.00 | 7,090.00 | 7,140.00 | 7,140.00 | 468,702 |
| 2026-09-15 | 7,180.00 | 7,410.00 | 7,010.00 | 7,240.00 | 7,240.00 | 630,509 |
| 2026-09-14 | 7,400.00 | 7,540.00 | 7,230.00 | 7,260.00 | 7,260.00 | 599,609 |
| 2026-09-11 | 7,640.00 | 7,750.00 | 7,550.00 | 7,570.00 | 7,570.00 | 1,052,253 |
| 2026-09-10 | 7,530.00 | 7,730.00 | 7,320.00 | 7,640.00 | 7,640.00 | 1,245,290 |
| 2026-09-09 | 7,500.00 | 8,030.00 | 7,470.00 | 7,650.00 | 7,650.00 | 3,773,343 |
| 2026-09-08 | 7,450.00 | 7,970.00 | 7,370.00 | 7,370.00 | 7,370.00 | 4,308,437 |
| 2026-09-07 | 6,930.00 | 7,390.00 | 6,800.00 | 7,330.00 | 7,330.00 | 1,382,664 |
| 2026-09-04 | 6,800.00 | 6,870.00 | 6,650.00 | 6,780.00 | 6,780.00 | 406,149 |
| 2026-09-03 | 7,030.00 | 7,030.00 | 6,620.00 | 6,720.00 | 6,720.00 | 662,965 |
| 2026-09-02 | 6,890.00 | 7,060.00 | 6,820.00 | 6,830.00 | 6,830.00 | 451,640 |
| 2026-09-01 | 7,220.00 | 7,250.00 | 7,050.00 | 7,140.00 | 7,140.00 | 452,338 |
| 2026-08-31 | 7,360.00 | 7,370.00 | 7,070.00 | 7,300.00 | 7,300.00 | 616,556 |
| 2026-08-28 | 7,400.00 | 7,730.00 | 7,320.00 | 7,490.00 | 7,490.00 | 1,297,352 |
| 2026-08-27 | 7,210.00 | 7,560.00 | 7,070.00 | 7,470.00 | 7,470.00 | 1,597,424 |
| 2026-08-26 | 7,230.00 | 7,690.00 | 7,060.00 | 7,270.00 | 7,270.00 | 2,834,515 |
| 2026-08-25 | 6,780.00 | 7,130.00 | 6,350.00 | 7,060.00 | 7,060.00 | 1,993,478 |
| 2026-08-24 | 6,560.00 | 6,750.00 | 6,460.00 | 6,640.00 | 6,640.00 | 471,906 |
| 2026-08-21 | 6,930.00 | 6,930.00 | 6,570.00 | 6,600.00 | 6,600.00 | 846,293 |
| 2026-08-20 | 7,010.00 | 7,200.00 | 6,950.00 | 7,000.00 | 7,000.00 | 741,387 |
| 2026-08-19 | 7,000.00 | 7,220.00 | 6,840.00 | 6,880.00 | 6,880.00 | 949,193 |
| 2026-08-18 | 7,880.00 | 7,880.00 | 7,300.00 | 7,330.00 | 7,330.00 | 1,696,840 |
| 2026-08-14 | 8,010.00 | 8,100.00 | 7,640.00 | 7,910.00 | 7,910.00 | 3,224,330 |
| 2026-08-13 | 7,310.00 | 8,440.00 | 7,260.00 | 7,850.00 | 7,850.00 | 9,182,365 |
| 2026-08-12 | 7,200.00 | 7,370.00 | 7,130.00 | 7,250.00 | 7,250.00 | 867,411 |
| 2026-08-11 | 7,080.00 | 7,220.00 | 6,970.00 | 7,050.00 | 7,050.00 | 573,497 |
| 2026-08-10 | 6,820.00 | 7,180.00 | 6,730.00 | 7,170.00 | 7,170.00 | 864,337 |
| 2026-08-07 | 6,760.00 | 6,960.00 | 6,500.00 | 6,620.00 | 6,620.00 | 397,051 |
| 2026-08-06 | 6,800.00 | 6,950.00 | 6,520.00 | 6,710.00 | 6,710.00 | 589,329 |
| 2026-08-05 | 6,600.00 | 6,900.00 | 6,510.00 | 6,850.00 | 6,850.00 | 892,793 |
| 2026-08-04 | 6,010.00 | 6,450.00 | 6,010.00 | 6,400.00 | 6,400.00 | 1,388,359 |
| 2026-08-03 | 5,610.00 | 6,040.00 | 5,540.00 | 5,860.00 | 5,860.00 | 641,710 |
| 2026-07-31 | 5,270.00 | 5,780.00 | 5,150.00 | 5,750.00 | 5,750.00 | 1,108,408 |
| 2026-07-30 | 4,830.00 | 5,310.00 | 4,830.00 | 4,935.00 | 4,935.00 | 1,126,462 |
| 2026-07-29 | 5,890.00 | 5,950.00 | 4,850.00 | 5,150.00 | 5,150.00 | 1,512,657 |
| 2026-07-28 | 6,190.00 | 6,230.00 | 5,730.00 | 5,790.00 | 5,790.00 | 813,862 |
| 2026-07-27 | 6,700.00 | 6,730.00 | 6,100.00 | 6,460.00 | 6,460.00 | 420,801 |
| 2026-07-24 | 6,790.00 | 6,970.00 | 6,500.00 | 6,500.00 | 6,500.00 | 777,340 |
| 2026-07-23 | 6,400.00 | 7,210.00 | 6,400.00 | 6,970.00 | 6,970.00 | 2,644,403 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.