Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,970.00 | 6,300.00 | 5,920.00 | 6,210.00 | 6,210.00 | 409,025 |
| 2026-07-20 | 6,360.00 | 6,420.00 | 6,010.00 | 6,060.00 | 6,060.00 | 695,760 |
| 2026-07-16 | 6,710.00 | 6,810.00 | 6,460.00 | 6,480.00 | 6,480.00 | 528,130 |
| 2026-07-15 | 6,660.00 | 6,970.00 | 6,660.00 | 6,910.00 | 6,910.00 | 591,648 |
| 2026-07-14 | 6,650.00 | 6,720.00 | 6,250.00 | 6,500.00 | 6,500.00 | 713,449 |
| 2026-07-13 | 7,110.00 | 7,350.00 | 6,620.00 | 6,660.00 | 6,660.00 | 817,359 |
| 2026-07-10 | 6,580.00 | 7,200.00 | 6,580.00 | 7,050.00 | 7,050.00 | 932,167 |
| 2026-07-09 | 6,200.00 | 6,780.00 | 6,200.00 | 6,420.00 | 6,420.00 | 901,298 |
| 2026-07-08 | 6,610.00 | 6,740.00 | 6,200.00 | 6,250.00 | 6,250.00 | 962,915 |
| 2026-07-07 | 7,160.00 | 7,330.00 | 6,750.00 | 6,890.00 | 6,890.00 | 737,185 |
| 2026-07-06 | 7,450.00 | 7,760.00 | 7,080.00 | 7,280.00 | 7,280.00 | 940,006 |
| 2026-07-03 | 7,480.00 | 7,500.00 | 6,880.00 | 7,370.00 | 7,370.00 | 924,395 |
| 2026-07-02 | 7,760.00 | 7,790.00 | 7,310.00 | 7,430.00 | 7,430.00 | 1,318,144 |
| 2026-07-01 | 7,410.00 | 8,080.00 | 7,250.00 | 7,970.00 | 7,970.00 | 2,444,810 |
| 2026-06-30 | 7,510.00 | 7,560.00 | 7,150.00 | 7,290.00 | 7,290.00 | 772,016 |
| 2026-06-29 | 6,600.00 | 7,540.00 | 6,600.00 | 7,450.00 | 7,450.00 | 1,407,340 |
| 2026-06-26 | 7,030.00 | 7,110.00 | 6,420.00 | 6,600.00 | 6,600.00 | 1,666,496 |
| 2026-06-25 | 7,310.00 | 7,540.00 | 7,040.00 | 7,160.00 | 7,160.00 | 908,545 |
| 2026-06-24 | 7,210.00 | 7,480.00 | 7,090.00 | 7,280.00 | 7,280.00 | 1,058,066 |
| 2026-06-23 | 7,690.00 | 8,080.00 | 7,220.00 | 7,230.00 | 7,230.00 | 1,333,911 |
| 2026-06-22 | 7,800.00 | 8,130.00 | 7,750.00 | 7,890.00 | 7,890.00 | 888,949 |
| 2026-06-19 | 8,460.00 | 8,480.00 | 7,870.00 | 8,040.00 | 8,040.00 | 1,296,409 |
| 2026-06-18 | 9,680.00 | 9,780.00 | 8,390.00 | 8,480.00 | 8,480.00 | 2,989,702 |
| 2026-06-17 | 8,990.00 | 9,550.00 | 8,650.00 | 9,140.00 | 9,140.00 | 2,265,861 |
| 2026-06-16 | 8,760.00 | 9,170.00 | 8,520.00 | 8,950.00 | 8,950.00 | 2,297,756 |
| 2026-06-15 | 8,920.00 | 8,940.00 | 8,500.00 | 8,580.00 | 8,580.00 | 1,566,672 |
| 2026-06-12 | 8,370.00 | 8,570.00 | 8,140.00 | 8,270.00 | 8,270.00 | 1,129,694 |
| 2026-06-11 | 7,710.00 | 7,980.00 | 7,530.00 | 7,940.00 | 7,940.00 | 773,725 |
| 2026-06-10 | 8,140.00 | 8,540.00 | 7,830.00 | 8,020.00 | 8,020.00 | 812,082 |
| 2026-06-09 | 7,720.00 | 8,450.00 | 7,720.00 | 8,390.00 | 8,390.00 | 1,211,988 |
| 2026-06-08 | 7,860.00 | 8,000.00 | 7,510.00 | 7,670.00 | 7,670.00 | 1,242,797 |
| 2026-06-05 | 8,700.00 | 8,900.00 | 8,160.00 | 8,360.00 | 8,360.00 | 1,081,143 |
| 2026-06-04 | 8,770.00 | 9,270.00 | 8,770.00 | 8,900.00 | 8,900.00 | 919,722 |
| 2026-06-02 | 9,250.00 | 9,250.00 | 8,700.00 | 8,850.00 | 8,850.00 | 1,510,182 |
| 2026-06-01 | 9,480.00 | 9,990.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1,821,574 |
| 2026-05-29 | 9,800.00 | 9,820.00 | 9,140.00 | 9,480.00 | 9,480.00 | 1,569,766 |
| 2026-05-28 | 10,080.00 | 10,300.00 | 9,380.00 | 9,790.00 | 9,790.00 | 1,830,665 |
| 2026-05-27 | 10,960.00 | 11,070.00 | 10,020.00 | 10,080.00 | 10,080.00 | 1,973,546 |
| 2026-05-26 | 11,260.00 | 11,470.00 | 10,750.00 | 10,860.00 | 10,860.00 | 1,874,612 |
| 2026-05-22 | 11,220.00 | 11,330.00 | 10,900.00 | 11,040.00 | 11,040.00 | 1,828,637 |
| 2026-05-21 | 10,550.00 | 10,870.00 | 10,500.00 | 10,780.00 | 10,780.00 | 1,877,737 |
| 2026-05-20 | 10,460.00 | 10,600.00 | 10,010.00 | 10,210.00 | 10,210.00 | 1,787,102 |
| 2026-05-19 | 11,150.00 | 11,300.00 | 10,460.00 | 10,600.00 | 10,600.00 | 1,567,606 |
| 2026-05-18 | 11,120.00 | 11,380.00 | 10,600.00 | 11,230.00 | 11,230.00 | 2,040,066 |
| 2026-05-15 | 12,240.00 | 12,270.00 | 11,150.00 | 11,430.00 | 11,430.00 | 2,958,933 |
| 2026-05-14 | 12,700.00 | 12,820.00 | 11,910.00 | 12,240.00 | 12,240.00 | 2,315,885 |
| 2026-05-13 | 12,700.00 | 12,930.00 | 12,260.00 | 12,460.00 | 12,460.00 | 2,490,307 |
| 2026-05-12 | 13,800.00 | 14,100.00 | 12,430.00 | 13,010.00 | 13,010.00 | 5,613,218 |
| 2026-05-11 | 14,310.00 | 14,320.00 | 13,550.00 | 13,800.00 | 13,800.00 | 4,482,927 |
| 2026-05-08 | 15,130.00 | 15,240.00 | 14,000.00 | 14,310.00 | 14,310.00 | 5,746,364 |
| 2026-05-07 | 16,160.00 | 18,200.00 | 15,090.00 | 15,600.00 | 15,600.00 | 15,646,170 |
| 2026-05-06 | 14,590.00 | 16,390.00 | 13,760.00 | 15,830.00 | 15,830.00 | 39,397,160 |
| 2026-05-04 | 12,290.00 | 15,280.00 | 12,200.00 | 14,350.00 | 14,350.00 | 45,292,641 |
| 2026-04-30 | 12,440.00 | 13,050.00 | 12,000.00 | 12,080.00 | 12,080.00 | 5,449,224 |
| 2026-04-29 | 11,990.00 | 12,930.00 | 11,770.00 | 12,430.00 | 12,430.00 | 10,844,060 |
| 2026-04-28 | 12,200.00 | 12,480.00 | 11,900.00 | 12,040.00 | 12,040.00 | 4,482,192 |
| 2026-04-27 | 12,390.00 | 12,410.00 | 11,610.00 | 12,190.00 | 12,190.00 | 5,633,455 |
| 2026-04-24 | 11,870.00 | 12,300.00 | 11,510.00 | 12,110.00 | 12,110.00 | 11,202,690 |
| 2026-04-23 | 10,500.00 | 12,650.00 | 10,450.00 | 11,870.00 | 11,870.00 | 40,327,520 |
| 2026-04-22 | 10,070.00 | 10,090.00 | 9,800.00 | 10,030.00 | 10,030.00 | 1,500,985 |
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.