Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,315.00 | 3,385.00 | 3,315.00 | 3,345.00 | 3,345.00 | 330,597 |
| 2024-07-25 | 3,445.00 | 3,450.00 | 3,305.00 | 3,310.00 | 3,310.00 | 587,983 |
| 2024-07-24 | 3,490.00 | 3,555.00 | 3,455.00 | 3,455.00 | 3,455.00 | 567,021 |
| 2024-07-23 | 3,450.00 | 3,530.00 | 3,450.00 | 3,490.00 | 3,490.00 | 779,686 |
| 2024-07-22 | 3,450.00 | 3,530.00 | 3,425.00 | 3,460.00 | 3,460.00 | 812,184 |
| 2024-07-19 | 3,655.00 | 3,655.00 | 3,465.00 | 3,475.00 | 3,475.00 | 1,237,612 |
| 2024-07-18 | 4,190.00 | 4,280.00 | 3,630.00 | 3,630.00 | 3,630.00 | 7,116,587 |
| 2024-07-17 | 3,680.00 | 3,775.00 | 3,620.00 | 3,625.00 | 3,625.00 | 1,248,356 |
| 2024-07-16 | 3,920.00 | 3,920.00 | 3,580.00 | 3,700.00 | 3,700.00 | 2,256,611 |
| 2024-07-15 | 3,990.00 | 4,030.00 | 3,875.00 | 3,955.00 | 3,955.00 | 2,062,062 |
| 2024-07-12 | 3,895.00 | 3,990.00 | 3,865.00 | 3,915.00 | 3,915.00 | 1,695,262 |
| 2024-07-11 | 3,995.00 | 4,010.00 | 3,890.00 | 3,965.00 | 3,965.00 | 2,062,914 |
| 2024-07-10 | 3,970.00 | 4,095.00 | 3,845.00 | 3,995.00 | 3,995.00 | 6,583,193 |
| 2024-07-09 | 3,695.00 | 4,035.00 | 3,670.00 | 3,930.00 | 3,930.00 | 10,244,290 |
| 2024-07-08 | 3,550.00 | 3,685.00 | 3,490.00 | 3,645.00 | 3,645.00 | 1,289,696 |
| 2024-07-05 | 3,395.00 | 3,525.00 | 3,395.00 | 3,490.00 | 3,490.00 | 608,050 |
| 2024-07-04 | 3,465.00 | 3,495.00 | 3,400.00 | 3,420.00 | 3,420.00 | 410,123 |
| 2024-07-03 | 3,540.00 | 3,620.00 | 3,400.00 | 3,460.00 | 3,460.00 | 538,099 |
| 2024-07-02 | 3,630.00 | 3,640.00 | 3,500.00 | 3,520.00 | 3,520.00 | 488,821 |
| 2024-07-01 | 3,685.00 | 3,750.00 | 3,620.00 | 3,630.00 | 3,630.00 | 649,550 |
| 2024-06-28 | 3,650.00 | 3,685.00 | 3,580.00 | 3,685.00 | 3,685.00 | 945,254 |
| 2024-06-27 | 3,625.00 | 3,665.00 | 3,550.00 | 3,650.00 | 3,650.00 | 476,783 |
| 2024-06-26 | 3,665.00 | 3,750.00 | 3,610.00 | 3,640.00 | 3,640.00 | 488,443 |
| 2024-06-25 | 3,610.00 | 3,680.00 | 3,580.00 | 3,645.00 | 3,645.00 | 422,724 |
| 2024-06-24 | 3,730.00 | 3,755.00 | 3,630.00 | 3,665.00 | 3,665.00 | 576,071 |
| 2024-06-21 | 3,750.00 | 3,835.00 | 3,715.00 | 3,730.00 | 3,730.00 | 656,994 |
| 2024-06-20 | 3,835.00 | 3,835.00 | 3,750.00 | 3,760.00 | 3,760.00 | 627,211 |
| 2024-06-19 | 3,840.00 | 3,925.00 | 3,790.00 | 3,830.00 | 3,830.00 | 2,158,157 |
| 2024-06-18 | 3,710.00 | 3,790.00 | 3,665.00 | 3,765.00 | 3,765.00 | 764,952 |
| 2024-06-17 | 3,775.00 | 3,810.00 | 3,705.00 | 3,710.00 | 3,710.00 | 621,085 |
| 2024-06-14 | 3,800.00 | 3,855.00 | 3,740.00 | 3,785.00 | 3,785.00 | 742,707 |
| 2024-06-13 | 3,890.00 | 3,925.00 | 3,770.00 | 3,785.00 | 3,785.00 | 1,283,620 |
| 2024-06-12 | 4,025.00 | 4,055.00 | 3,875.00 | 3,900.00 | 3,900.00 | 2,753,197 |
| 2024-06-11 | 3,940.00 | 4,215.00 | 3,865.00 | 3,895.00 | 3,895.00 | 8,423,674 |
| 2024-06-10 | 3,495.00 | 4,255.00 | 3,495.00 | 4,100.00 | 4,100.00 | 17,306,260 |
| 2024-06-07 | 3,545.00 | 3,635.00 | 3,495.00 | 3,495.00 | 3,495.00 | 953,097 |
| 2024-06-05 | 3,570.00 | 3,600.00 | 3,450.00 | 3,535.00 | 3,535.00 | 1,418,437 |
| 2024-06-04 | 3,850.00 | 3,855.00 | 3,580.00 | 3,580.00 | 3,580.00 | 2,293,674 |
| 2024-06-03 | 3,980.00 | 4,060.00 | 3,815.00 | 3,900.00 | 3,900.00 | 1,931,838 |
| 2024-05-31 | 3,845.00 | 4,020.00 | 3,825.00 | 3,925.00 | 3,925.00 | 2,870,973 |
| 2024-05-30 | 3,985.00 | 4,045.00 | 3,805.00 | 3,885.00 | 3,885.00 | 2,930,408 |
| 2024-05-29 | 4,550.00 | 4,655.00 | 4,050.00 | 4,050.00 | 4,050.00 | 10,070,550 |
| 2024-05-28 | 4,250.00 | 4,280.00 | 3,995.00 | 4,205.00 | 4,205.00 | 5,559,121 |
| 2024-05-27 | 4,395.00 | 4,450.00 | 4,130.00 | 4,225.00 | 4,225.00 | 11,641,850 |
| 2024-05-24 | 3,985.00 | 4,120.00 | 3,925.00 | 4,090.00 | 4,090.00 | 2,537,466 |
| 2024-05-23 | 4,100.00 | 4,255.00 | 3,960.00 | 4,050.00 | 4,050.00 | 9,988,510 |
| 2024-05-22 | 3,920.00 | 4,155.00 | 3,915.00 | 3,925.00 | 3,925.00 | 3,914,533 |
| 2024-05-21 | 4,000.00 | 4,045.00 | 3,865.00 | 3,915.00 | 3,915.00 | 2,458,011 |
| 2024-05-20 | 3,930.00 | 4,320.00 | 3,900.00 | 3,995.00 | 3,995.00 | 19,722,010 |
| 2024-05-17 | 3,730.00 | 4,060.00 | 3,640.00 | 3,840.00 | 3,840.00 | 9,582,759 |
| 2024-05-16 | 3,675.00 | 3,785.00 | 3,660.00 | 3,735.00 | 3,735.00 | 1,838,857 |
| 2024-05-14 | 3,670.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,525,610 |
| 2024-05-13 | 3,685.00 | 3,860.00 | 3,600.00 | 3,655.00 | 3,655.00 | 4,663,922 |
| 2024-05-10 | 3,670.00 | 3,750.00 | 3,615.00 | 3,630.00 | 3,630.00 | 1,756,791 |
| 2024-05-09 | 3,730.00 | 3,755.00 | 3,585.00 | 3,670.00 | 3,670.00 | 2,986,699 |
| 2024-05-08 | 3,660.00 | 3,815.00 | 3,575.00 | 3,730.00 | 3,730.00 | 8,018,990 |
| 2024-05-07 | 3,240.00 | 3,710.00 | 3,200.00 | 3,710.00 | 3,710.00 | 11,024,730 |
| 2024-05-03 | 3,290.00 | 3,320.00 | 3,205.00 | 3,230.00 | 3,230.00 | 513,854 |
| 2024-05-02 | 3,410.00 | 3,410.00 | 3,260.00 | 3,265.00 | 3,265.00 | 935,527 |
| 2024-04-30 | 3,260.00 | 3,355.00 | 3,210.00 | 3,280.00 | 3,280.00 | 1,592,829 |
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.