Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,070.00 | 10,090.00 | 9,800.00 | 10,030.00 | 10,030.00 | 1,500,985 |
| 2026-04-21 | 10,180.00 | 10,470.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1,827,198 |
| 2026-04-20 | 10,290.00 | 10,520.00 | 10,030.00 | 10,080.00 | 10,080.00 | 1,773,529 |
| 2026-04-17 | 10,740.00 | 10,750.00 | 10,200.00 | 10,280.00 | 10,280.00 | 1,939,508 |
| 2026-04-16 | 10,710.00 | 11,350.00 | 10,500.00 | 10,670.00 | 10,670.00 | 5,965,889 |
| 2026-04-15 | 10,220.00 | 10,850.00 | 10,160.00 | 10,400.00 | 10,400.00 | 4,860,028 |
| 2026-04-14 | 9,900.00 | 10,310.00 | 9,720.00 | 10,030.00 | 10,030.00 | 2,617,966 |
| 2026-04-13 | 9,450.00 | 9,710.00 | 9,300.00 | 9,640.00 | 9,640.00 | 1,039,621 |
| 2026-04-10 | 9,910.00 | 9,920.00 | 9,570.00 | 9,750.00 | 9,750.00 | 1,401,641 |
| 2026-04-09 | 10,230.00 | 10,230.00 | 9,570.00 | 9,680.00 | 9,680.00 | 1,810,309 |
| 2026-04-08 | 9,500.00 | 10,420.00 | 9,420.00 | 10,230.00 | 10,230.00 | 4,728,449 |
| 2026-04-07 | 9,450.00 | 9,540.00 | 8,900.00 | 9,010.00 | 9,010.00 | 1,562,720 |
| 2026-04-06 | 9,720.00 | 10,000.00 | 9,220.00 | 9,330.00 | 9,330.00 | 1,797,415 |
| 2026-04-03 | 9,500.00 | 9,960.00 | 9,330.00 | 9,720.00 | 9,720.00 | 2,310,796 |
| 2026-04-02 | 10,310.00 | 10,310.00 | 9,120.00 | 9,220.00 | 9,220.00 | 3,353,818 |
| 2026-04-01 | 9,980.00 | 10,260.00 | 9,830.00 | 10,170.00 | 10,170.00 | 2,705,309 |
| 2026-03-31 | 9,800.00 | 10,040.00 | 9,340.00 | 9,460.00 | 9,460.00 | 2,598,850 |
| 2026-03-30 | 9,430.00 | 9,890.00 | 9,300.00 | 9,750.00 | 9,750.00 | 2,106,841 |
| 2026-03-27 | 10,220.00 | 10,500.00 | 9,890.00 | 10,180.00 | 10,180.00 | 2,863,196 |
| 2026-03-26 | 11,300.00 | 11,320.00 | 10,510.00 | 10,630.00 | 10,630.00 | 2,953,996 |
| 2026-03-25 | 11,320.00 | 11,640.00 | 10,960.00 | 11,270.00 | 11,270.00 | 3,253,662 |
| 2026-03-24 | 12,110.00 | 12,230.00 | 10,820.00 | 11,180.00 | 11,180.00 | 4,806,827 |
| 2026-03-23 | 12,520.00 | 12,780.00 | 11,300.00 | 11,330.00 | 11,330.00 | 5,928,647 |
| 2026-03-20 | 12,360.00 | 13,520.00 | 12,130.00 | 12,850.00 | 12,850.00 | 21,792,070 |
| 2026-03-19 | 12,380.00 | 12,730.00 | 12,050.00 | 12,120.00 | 12,120.00 | 5,461,548 |
| 2026-03-18 | 12,940.00 | 13,130.00 | 12,370.00 | 12,760.00 | 12,760.00 | 14,790,890 |
| 2026-03-17 | 12,370.00 | 13,650.00 | 12,040.00 | 12,660.00 | 12,660.00 | 24,358,881 |
| 2026-03-16 | 11,870.00 | 13,800.00 | 11,710.00 | 12,090.00 | 12,090.00 | 41,401,113 |
| 2026-03-13 | 11,120.00 | 12,360.00 | 10,840.00 | 11,620.00 | 11,620.00 | 15,484,290 |
| 2026-03-12 | 11,480.00 | 12,600.00 | 11,000.00 | 11,470.00 | 11,470.00 | 13,672,340 |
| 2026-03-11 | 10,490.00 | 12,420.00 | 10,240.00 | 11,540.00 | 11,540.00 | 35,198,359 |
| 2026-03-10 | 9,740.00 | 11,090.00 | 9,530.00 | 10,280.00 | 10,280.00 | 20,222,770 |
| 2026-03-09 | 9,570.00 | 10,130.00 | 8,800.00 | 9,240.00 | 9,240.00 | 4,892,472 |
| 2026-03-06 | 9,660.00 | 10,040.00 | 9,130.00 | 9,730.00 | 9,730.00 | 6,435,576 |
| 2026-03-05 | 9,230.00 | 9,990.00 | 9,040.00 | 9,660.00 | 9,660.00 | 8,395,485 |
| 2026-03-04 | 9,350.00 | 9,630.00 | 7,800.00 | 8,250.00 | 8,250.00 | 7,579,601 |
| 2026-03-03 | 10,770.00 | 11,270.00 | 10,020.00 | 10,020.00 | 10,020.00 | 5,452,941 |
| 2026-02-27 | 11,650.00 | 12,110.00 | 11,160.00 | 11,270.00 | 11,270.00 | 5,967,360 |
| 2026-02-26 | 11,510.00 | 12,070.00 | 11,080.00 | 11,270.00 | 11,270.00 | 6,326,824 |
| 2026-02-25 | 11,910.00 | 12,390.00 | 11,350.00 | 11,430.00 | 11,430.00 | 8,112,631 |
| 2026-02-24 | 12,320.00 | 12,630.00 | 11,310.00 | 11,560.00 | 11,560.00 | 8,613,949 |
| 2026-02-23 | 12,680.00 | 13,240.00 | 12,050.00 | 12,320.00 | 12,320.00 | 26,057,170 |
| 2026-02-20 | 9,870.00 | 12,680.00 | 9,590.00 | 12,680.00 | 12,680.00 | 39,237,754 |
| 2026-02-19 | 9,510.00 | 10,200.00 | 9,350.00 | 9,760.00 | 9,760.00 | 19,146,400 |
| 2026-02-13 | 9,440.00 | 9,650.00 | 8,880.00 | 9,180.00 | 9,180.00 | 11,659,530 |
| 2026-02-12 | 9,120.00 | 9,810.00 | 8,990.00 | 9,400.00 | 9,400.00 | 21,558,330 |
| 2026-02-11 | 8,430.00 | 10,080.00 | 8,340.00 | 9,170.00 | 9,170.00 | 57,126,527 |
| 2026-02-10 | 8,300.00 | 8,320.00 | 7,950.00 | 8,160.00 | 8,160.00 | 2,998,181 |
| 2026-02-09 | 7,800.00 | 8,730.00 | 7,800.00 | 8,270.00 | 8,270.00 | 16,826,561 |
| 2026-02-06 | 7,660.00 | 7,760.00 | 7,300.00 | 7,620.00 | 7,620.00 | 1,752,973 |
| 2026-02-05 | 8,090.00 | 8,400.00 | 7,810.00 | 7,850.00 | 7,850.00 | 3,493,285 |
| 2026-02-04 | 8,190.00 | 8,350.00 | 7,930.00 | 8,140.00 | 8,140.00 | 6,359,072 |
| 2026-02-03 | 7,510.00 | 7,790.00 | 7,480.00 | 7,760.00 | 7,760.00 | 1,996,735 |
| 2026-02-02 | 7,610.00 | 7,930.00 | 7,330.00 | 7,390.00 | 7,390.00 | 2,625,518 |
| 2026-01-30 | 8,170.00 | 8,390.00 | 7,830.00 | 7,850.00 | 7,850.00 | 4,219,089 |
| 2026-01-29 | 7,980.00 | 8,400.00 | 7,890.00 | 8,130.00 | 8,130.00 | 6,859,352 |
| 2026-01-28 | 8,200.00 | 8,400.00 | 7,850.00 | 7,860.00 | 7,860.00 | 4,994,173 |
| 2026-01-27 | 9,330.00 | 9,400.00 | 8,110.00 | 8,150.00 | 8,150.00 | 13,538,930 |
| 2026-01-26 | 7,690.00 | 8,530.00 | 7,450.00 | 8,190.00 | 8,190.00 | 14,213,950 |
| 2026-01-23 | 7,860.00 | 8,540.00 | 7,590.00 | 7,760.00 | 7,760.00 | 15,773,990 |
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.