See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.05▲ 2.99%
← 006910.KQ stock page

Bosung Power Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,835.002,850.002,800.002,845.002,845.00188,945
2023-11-022,760.002,835.002,750.002,805.002,805.00215,666
2023-11-012,725.002,790.002,725.002,735.002,735.00140,520
2023-10-312,815.002,840.002,690.002,715.002,715.00284,775
2023-10-302,770.002,865.002,765.002,810.002,810.00184,253
2023-10-272,835.002,880.002,780.002,800.002,800.00181,637
2023-10-262,905.002,940.002,830.002,835.002,835.00175,724
2023-10-252,930.002,960.002,900.002,940.002,940.00185,030
2023-10-242,865.002,930.002,775.002,930.002,930.00390,862
2023-10-232,855.002,905.002,835.002,865.002,865.00226,441
2023-10-202,975.002,980.002,850.002,865.002,865.00446,160
2023-10-193,050.003,050.002,975.002,995.002,995.00328,569
2023-10-183,100.003,135.003,060.003,065.003,065.00202,480
2023-10-173,130.003,175.003,115.003,120.003,120.00246,776
2023-10-163,160.003,245.003,110.003,120.003,120.00327,064
2023-10-133,300.003,345.003,165.003,190.003,190.00886,819
2023-10-123,200.003,250.003,175.003,200.003,200.00474,502
2023-10-113,070.003,410.003,020.003,260.003,260.001,965,355
2023-10-103,080.003,110.003,020.003,030.003,030.00215,964
2023-10-062,985.003,080.002,985.003,080.003,080.00132,650
2023-10-053,090.003,135.003,015.003,015.003,015.00197,462
2023-10-043,135.003,145.003,055.003,060.003,060.00283,213
2023-09-273,055.003,185.003,050.003,185.003,185.00167,392
2023-09-263,200.003,240.003,135.003,135.003,135.00273,426
2023-09-253,270.003,280.003,200.003,210.003,210.00257,674
2023-09-223,300.003,330.003,230.003,280.003,280.00305,245
2023-09-213,335.003,430.003,305.003,310.003,310.00626,961
2023-09-203,430.003,435.003,315.003,330.003,330.00374,281
2023-09-193,500.003,565.003,370.003,415.003,415.002,306,633
2023-09-183,320.003,380.003,295.003,300.003,300.00336,248
2023-09-153,275.003,315.003,265.003,300.003,300.00236,600
2023-09-143,250.003,290.003,250.003,265.003,265.00170,952
2023-09-133,320.003,320.003,245.003,250.003,250.00237,935
2023-09-123,375.003,390.003,295.003,305.003,305.00277,586
2023-09-113,380.003,430.003,350.003,375.003,375.00474,194
2023-09-083,375.003,425.003,305.003,345.003,345.00420,799
2023-09-073,255.003,580.003,195.003,340.003,340.002,632,852
2023-09-063,265.003,305.003,255.003,255.003,255.00205,675
2023-09-053,335.003,335.003,280.003,290.003,290.00203,087
2023-09-043,375.003,375.003,270.003,305.003,305.00256,735
2023-09-013,470.003,570.003,355.003,360.003,360.001,788,983
2023-08-313,410.003,475.003,360.003,365.003,365.00789,312
2023-08-303,415.003,450.003,385.003,385.003,385.00445,266
2023-08-293,375.003,440.003,340.003,380.003,380.00692,948
2023-08-283,235.003,540.003,235.003,375.003,375.004,703,143
2023-08-253,165.003,225.003,150.003,190.003,190.00172,689
2023-08-243,260.003,265.003,175.003,195.003,195.00242,415
2023-08-233,165.003,250.003,140.003,180.003,180.00306,014
2023-08-223,155.003,185.003,100.003,145.003,145.00219,536
2023-08-213,125.003,185.003,115.003,140.003,140.00184,433
2023-08-183,110.003,195.003,110.003,140.003,140.00274,887
2023-08-173,225.003,240.003,105.003,175.003,175.00405,594
2023-08-163,345.003,345.003,235.003,245.003,245.00389,976
2023-08-143,395.003,405.003,335.003,345.003,345.00270,457
2023-08-113,385.003,420.003,350.003,395.003,395.00255,633
2023-08-103,340.003,400.003,340.003,360.003,360.00199,302
2023-08-093,340.003,390.003,315.003,370.003,370.00205,341
2023-08-083,420.003,420.003,330.003,340.003,340.00247,670
2023-08-073,395.003,460.003,375.003,395.003,395.00428,724
2023-08-043,355.003,440.003,355.003,380.003,380.00273,690
← NewerPage 13 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.