Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,360.00 | 8,900.00 | 7,700.00 | 7,860.00 | 7,860.00 | 19,173,500 |
| 2026-01-21 | 8,350.00 | 9,290.00 | 7,800.00 | 8,010.00 | 8,010.00 | 55,180,273 |
| 2026-01-20 | 6,070.00 | 7,800.00 | 6,060.00 | 7,800.00 | 7,800.00 | 56,278,980 |
| 2026-01-19 | 6,240.00 | 6,485.00 | 5,900.00 | 6,000.00 | 6,000.00 | 10,726,560 |
| 2026-01-16 | 5,370.00 | 5,910.00 | 5,370.00 | 5,830.00 | 5,830.00 | 13,171,710 |
| 2026-01-15 | 5,370.00 | 5,400.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1,020,418 |
| 2026-01-14 | 5,440.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,380.00 | 1,734,017 |
| 2026-01-13 | 5,480.00 | 5,490.00 | 5,290.00 | 5,420.00 | 5,420.00 | 1,264,405 |
| 2026-01-12 | 5,510.00 | 5,830.00 | 5,380.00 | 5,460.00 | 5,460.00 | 4,025,552 |
| 2026-01-09 | 5,410.00 | 5,520.00 | 5,200.00 | 5,390.00 | 5,390.00 | 1,153,355 |
| 2026-01-08 | 5,670.00 | 5,680.00 | 5,340.00 | 5,360.00 | 5,360.00 | 1,500,966 |
| 2026-01-07 | 5,540.00 | 5,770.00 | 5,490.00 | 5,650.00 | 5,650.00 | 3,005,758 |
| 2026-01-06 | 5,800.00 | 5,810.00 | 5,440.00 | 5,520.00 | 5,520.00 | 2,035,134 |
| 2026-01-05 | 5,460.00 | 5,730.00 | 5,430.00 | 5,650.00 | 5,650.00 | 3,122,019 |
| 2026-01-02 | 5,210.00 | 5,530.00 | 5,140.00 | 5,410.00 | 5,410.00 | 1,691,495 |
| 2025-12-30 | 5,190.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,210.00 | 1,058,602 |
| 2025-12-29 | 5,050.00 | 5,290.00 | 5,010.00 | 5,270.00 | 5,270.00 | 1,079,972 |
| 2025-12-26 | 5,200.00 | 5,210.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1,044,344 |
| 2025-12-24 | 5,300.00 | 5,300.00 | 5,160.00 | 5,200.00 | 5,200.00 | 712,896 |
| 2025-12-23 | 5,400.00 | 5,450.00 | 5,200.00 | 5,270.00 | 5,270.00 | 1,229,966 |
| 2025-12-22 | 5,240.00 | 5,680.00 | 5,210.00 | 5,420.00 | 5,420.00 | 4,465,305 |
| 2025-12-19 | 4,975.00 | 5,150.00 | 4,920.00 | 5,120.00 | 5,120.00 | 1,348,691 |
| 2025-12-18 | 4,890.00 | 5,020.00 | 4,870.00 | 4,915.00 | 4,915.00 | 715,238 |
| 2025-12-17 | 5,060.00 | 5,260.00 | 4,955.00 | 5,010.00 | 5,010.00 | 1,417,012 |
| 2025-12-16 | 5,340.00 | 5,340.00 | 4,980.00 | 5,000.00 | 5,000.00 | 2,827,092 |
| 2025-12-15 | 5,450.00 | 5,520.00 | 5,300.00 | 5,360.00 | 5,360.00 | 2,026,756 |
| 2025-12-12 | 5,340.00 | 5,780.00 | 5,260.00 | 5,650.00 | 5,650.00 | 6,020,330 |
| 2025-12-11 | 5,160.00 | 5,400.00 | 5,160.00 | 5,290.00 | 5,290.00 | 1,930,084 |
| 2025-12-10 | 5,140.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,140.00 | 766,450 |
| 2025-12-09 | 5,230.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | 757,509 |
| 2025-12-08 | 5,490.00 | 5,490.00 | 5,180.00 | 5,230.00 | 5,230.00 | 2,200,427 |
| 2025-12-05 | 5,350.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,490.00 | 3,593,602 |
| 2025-12-04 | 5,480.00 | 5,480.00 | 5,260.00 | 5,270.00 | 5,270.00 | 1,193,286 |
| 2025-12-03 | 5,300.00 | 5,460.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2,166,061 |
| 2025-12-02 | 5,140.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,190.00 | 731,086 |
| 2025-12-01 | 5,280.00 | 5,310.00 | 5,110.00 | 5,150.00 | 5,150.00 | 957,564 |
| 2025-11-28 | 5,420.00 | 5,420.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1,323,660 |
| 2025-11-27 | 5,290.00 | 5,580.00 | 5,180.00 | 5,360.00 | 5,360.00 | 2,078,773 |
| 2025-11-26 | 5,110.00 | 5,320.00 | 5,070.00 | 5,260.00 | 5,260.00 | 1,787,017 |
| 2025-11-25 | 4,985.00 | 5,180.00 | 4,950.00 | 5,040.00 | 5,040.00 | 1,539,502 |
| 2025-11-24 | 5,000.00 | 5,030.00 | 4,830.00 | 4,925.00 | 4,925.00 | 887,082 |
| 2025-11-21 | 5,080.00 | 5,170.00 | 4,925.00 | 4,940.00 | 4,940.00 | 1,665,969 |
| 2025-11-20 | 5,140.00 | 5,480.00 | 5,140.00 | 5,330.00 | 5,330.00 | 2,696,650 |
| 2025-11-19 | 5,050.00 | 5,120.00 | 4,790.00 | 5,030.00 | 5,030.00 | 1,261,289 |
| 2025-11-18 | 5,290.00 | 5,350.00 | 4,970.00 | 4,980.00 | 4,980.00 | 1,785,139 |
| 2025-11-17 | 5,090.00 | 5,500.00 | 5,080.00 | 5,290.00 | 5,290.00 | 2,811,343 |
| 2025-11-14 | 5,100.00 | 5,180.00 | 5,030.00 | 5,040.00 | 5,040.00 | 1,067,452 |
| 2025-11-13 | 5,180.00 | 5,330.00 | 5,125.00 | 5,230.00 | 5,230.00 | 1,293,426 |
| 2025-11-12 | 5,330.00 | 5,340.00 | 5,160.00 | 5,190.00 | 5,190.00 | 1,225,853 |
| 2025-11-11 | 5,200.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | 2,064,172 |
| 2025-11-10 | 5,140.00 | 5,340.00 | 4,925.00 | 5,130.00 | 5,130.00 | 1,820,644 |
| 2025-11-07 | 4,850.00 | 5,300.00 | 4,820.00 | 5,100.00 | 5,100.00 | 3,133,356 |
| 2025-11-06 | 5,660.00 | 5,700.00 | 5,000.00 | 5,070.00 | 5,070.00 | 4,155,524 |
| 2025-11-05 | 5,750.00 | 5,780.00 | 5,350.00 | 5,530.00 | 5,530.00 | 3,302,360 |
| 2025-11-04 | 5,750.00 | 6,230.00 | 5,600.00 | 5,820.00 | 5,820.00 | 13,302,370 |
| 2025-11-03 | 5,350.00 | 5,670.00 | 5,280.00 | 5,650.00 | 5,650.00 | 3,598,019 |
| 2025-10-31 | 5,380.00 | 5,460.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1,522,803 |
| 2025-10-30 | 5,610.00 | 5,610.00 | 5,260.00 | 5,380.00 | 5,380.00 | 2,705,606 |
| 2025-10-29 | 5,660.00 | 5,900.00 | 5,510.00 | 5,630.00 | 5,630.00 | 6,796,539 |
| 2025-10-28 | 5,440.00 | 5,600.00 | 5,370.00 | 5,500.00 | 5,500.00 | 2,484,550 |
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.