See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← 006910.KQ stock page

Bosung Power Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,065.003,350.003,035.003,255.003,255.003,743,397
2024-04-262,960.003,150.002,925.003,030.003,030.001,118,838
2024-04-252,950.003,020.002,930.002,950.002,950.00309,716
2024-04-242,915.002,970.002,915.002,950.002,950.00227,102
2024-04-232,920.002,960.002,890.002,900.002,900.00175,363
2024-04-222,890.002,965.002,865.002,935.002,935.00404,655
2024-04-192,890.002,895.002,780.002,825.002,825.00201,528
2024-04-182,790.002,925.002,770.002,895.002,895.00275,759
2024-04-172,785.002,845.002,770.002,770.002,770.00207,039
2024-04-162,885.002,885.002,765.002,785.002,785.00464,899
2024-04-152,925.002,925.002,885.002,890.002,890.00220,334
2024-04-122,905.003,020.002,880.002,945.002,945.00541,895
2024-04-113,045.003,065.002,855.002,900.002,900.001,364,273
2024-04-093,195.003,260.003,105.003,120.003,120.00608,014
2024-04-083,285.003,285.003,185.003,185.003,185.00402,199
2024-04-053,140.003,300.003,110.003,260.003,260.001,185,182
2024-04-043,085.003,220.003,080.003,190.003,190.00417,066
2024-04-033,105.003,115.003,075.003,080.003,080.00266,487
2024-04-023,195.003,200.003,095.003,105.003,105.00325,581
2024-04-013,100.003,220.003,080.003,190.003,190.00390,170
2024-03-293,140.003,170.003,090.003,100.003,100.00222,911
2024-03-283,140.003,200.003,120.003,125.003,125.00292,328
2024-03-273,110.003,150.003,090.003,115.003,115.00182,369
2024-03-263,150.003,165.003,110.003,110.003,110.00241,320
2024-03-253,165.003,190.003,140.003,145.003,145.00197,671
2024-03-223,190.003,210.003,160.003,165.003,165.00219,509
2024-03-213,175.003,210.003,165.003,180.003,180.00262,576
2024-03-203,220.003,220.003,155.003,180.003,180.00303,552
2024-03-193,305.003,345.003,180.003,225.003,225.00449,190
2024-03-183,245.003,315.003,245.003,260.003,260.00502,678
2024-03-153,295.003,315.003,220.003,240.003,240.00558,306
2024-03-143,250.003,355.003,230.003,275.003,275.001,380,094
2024-03-133,160.003,255.003,135.003,205.003,205.00687,249
2024-03-123,150.003,190.003,110.003,150.003,150.00275,156
2024-03-113,015.003,165.003,010.003,115.003,115.00581,236
2024-03-083,060.003,080.003,000.003,015.003,015.00278,969
2024-03-073,130.003,140.003,045.003,060.003,060.00262,758
2024-03-063,120.003,175.003,105.003,130.003,130.00178,810
2024-03-053,105.003,165.003,095.003,145.003,145.00340,632
2024-03-043,110.003,130.003,080.003,095.003,095.00272,184
2024-02-293,125.003,130.003,080.003,100.003,100.00218,621
2024-02-283,130.003,165.003,115.003,140.003,140.00192,334
2024-02-273,250.003,250.003,130.003,130.003,130.00331,740
2024-02-263,310.003,320.003,200.003,200.003,200.00400,773
2024-02-233,330.003,335.003,210.003,240.003,240.00618,378
2024-02-223,240.003,430.003,200.003,275.003,275.002,362,848
2024-02-213,200.003,270.003,170.003,240.003,240.00266,690
2024-02-203,260.003,265.003,200.003,225.003,225.00276,772
2024-02-193,225.003,265.003,205.003,260.003,260.00674,666
2024-02-163,180.003,195.003,140.003,185.003,185.00194,902
2024-02-153,160.003,180.003,145.003,175.003,175.00199,867
2024-02-143,095.003,160.003,085.003,160.003,160.00183,842
2024-02-133,100.003,170.003,095.003,135.003,135.00342,819
2024-02-083,070.003,150.003,060.003,135.003,135.00215,518
2024-02-073,070.003,120.003,055.003,100.003,100.00197,758
2024-02-063,105.003,105.003,040.003,060.003,060.00237,064
2024-02-053,175.003,190.003,085.003,100.003,100.00288,530
2024-02-023,150.003,195.003,135.003,180.003,180.00434,877
2024-02-013,070.003,150.003,045.003,120.003,120.00294,216
2024-01-313,135.003,165.003,070.003,070.003,070.00289,475
← NewerPage 11 of 21 · 1,223 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.