Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,610.00 | 5,620.00 | 5,395.00 | 5,430.00 | 5,430.00 | 2,624,173 |
| 2025-10-24 | 5,500.00 | 5,710.00 | 5,270.00 | 5,540.00 | 5,540.00 | 5,760,819 |
| 2025-10-23 | 5,270.00 | 5,500.00 | 5,200.00 | 5,410.00 | 5,410.00 | 2,506,504 |
| 2025-10-22 | 5,330.00 | 5,380.00 | 5,110.00 | 5,380.00 | 5,380.00 | 1,891,577 |
| 2025-10-21 | 5,260.00 | 5,630.00 | 5,240.00 | 5,330.00 | 5,330.00 | 4,510,060 |
| 2025-10-20 | 5,300.00 | 5,360.00 | 5,160.00 | 5,210.00 | 5,210.00 | 1,635,266 |
| 2025-10-17 | 5,490.00 | 5,610.00 | 5,020.00 | 5,230.00 | 5,230.00 | 3,623,767 |
| 2025-10-16 | 5,810.00 | 6,020.00 | 5,530.00 | 5,640.00 | 5,640.00 | 7,779,731 |
| 2025-10-15 | 5,510.00 | 5,950.00 | 5,440.00 | 5,670.00 | 5,670.00 | 8,837,514 |
| 2025-10-14 | 5,610.00 | 5,740.00 | 5,380.00 | 5,460.00 | 5,460.00 | 8,546,243 |
| 2025-10-13 | 5,520.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 5,996,122 |
| 2025-10-10 | 4,700.00 | 5,780.00 | 4,680.00 | 5,600.00 | 5,600.00 | 28,285,170 |
| 2025-10-02 | 4,595.00 | 4,735.00 | 4,520.00 | 4,665.00 | 4,665.00 | 2,164,385 |
| 2025-10-01 | 4,740.00 | 4,770.00 | 4,520.00 | 4,595.00 | 4,595.00 | 2,423,008 |
| 2025-09-30 | 4,520.00 | 4,880.00 | 4,495.00 | 4,655.00 | 4,655.00 | 2,683,620 |
| 2025-09-29 | 4,575.00 | 4,630.00 | 4,455.00 | 4,520.00 | 4,520.00 | 1,378,673 |
| 2025-09-26 | 4,530.00 | 4,665.00 | 4,450.00 | 4,580.00 | 4,580.00 | 2,171,775 |
| 2025-09-25 | 4,800.00 | 4,820.00 | 4,485.00 | 4,540.00 | 4,540.00 | 2,642,419 |
| 2025-09-24 | 4,660.00 | 4,970.00 | 4,600.00 | 4,740.00 | 4,740.00 | 6,626,069 |
| 2025-09-23 | 4,715.00 | 4,870.00 | 4,585.00 | 4,625.00 | 4,625.00 | 4,822,864 |
| 2025-09-22 | 4,910.00 | 5,160.00 | 4,685.00 | 4,690.00 | 4,690.00 | 7,983,428 |
| 2025-09-19 | 4,740.00 | 5,110.00 | 4,650.00 | 4,760.00 | 4,760.00 | 9,192,177 |
| 2025-09-18 | 4,510.00 | 4,950.00 | 4,455.00 | 4,730.00 | 4,730.00 | 22,048,029 |
| 2025-09-17 | 4,380.00 | 4,595.00 | 4,350.00 | 4,430.00 | 4,430.00 | 4,906,064 |
| 2025-09-16 | 4,230.00 | 4,915.00 | 4,210.00 | 4,490.00 | 4,490.00 | 48,081,633 |
| 2025-09-15 | 4,135.00 | 4,195.00 | 4,060.00 | 4,160.00 | 4,160.00 | 2,521,610 |
| 2025-09-12 | 4,210.00 | 4,330.00 | 4,090.00 | 4,140.00 | 4,140.00 | 4,475,177 |
| 2025-09-11 | 4,275.00 | 4,495.00 | 4,100.00 | 4,220.00 | 4,220.00 | 11,509,760 |
| 2025-09-10 | 4,320.00 | 4,330.00 | 4,175.00 | 4,240.00 | 4,240.00 | 6,115,484 |
| 2025-09-09 | 3,965.00 | 4,430.00 | 3,885.00 | 4,315.00 | 4,315.00 | 34,878,566 |
| 2025-09-08 | 3,860.00 | 3,970.00 | 3,800.00 | 3,955.00 | 3,955.00 | 2,272,404 |
| 2025-09-05 | 3,925.00 | 3,975.00 | 3,855.00 | 3,885.00 | 3,885.00 | 1,883,474 |
| 2025-09-04 | 3,925.00 | 4,055.00 | 3,915.00 | 3,925.00 | 3,925.00 | 6,327,960 |
| 2025-09-03 | 3,865.00 | 4,045.00 | 3,830.00 | 3,875.00 | 3,875.00 | 4,158,205 |
| 2025-09-02 | 3,810.00 | 3,935.00 | 3,805.00 | 3,860.00 | 3,860.00 | 2,288,954 |
| 2025-09-01 | 3,990.00 | 4,120.00 | 3,750.00 | 3,800.00 | 3,800.00 | 4,442,795 |
| 2025-08-29 | 3,975.00 | 4,045.00 | 3,880.00 | 4,020.00 | 4,020.00 | 4,456,449 |
| 2025-08-28 | 3,845.00 | 4,020.00 | 3,835.00 | 3,955.00 | 3,955.00 | 3,319,722 |
| 2025-08-27 | 3,915.00 | 4,050.00 | 3,770.00 | 3,925.00 | 3,925.00 | 7,744,224 |
| 2025-08-26 | 3,845.00 | 3,980.00 | 3,720.00 | 3,915.00 | 3,915.00 | 6,789,150 |
| 2025-08-25 | 4,140.00 | 4,150.00 | 3,960.00 | 4,065.00 | 4,065.00 | 10,396,060 |
| 2025-08-22 | 4,165.00 | 4,180.00 | 3,950.00 | 4,065.00 | 4,065.00 | 18,203,961 |
| 2025-08-21 | 3,355.00 | 4,360.00 | 3,345.00 | 4,070.00 | 4,070.00 | 58,602,020 |
| 2025-08-20 | 3,310.00 | 3,390.00 | 3,260.00 | 3,355.00 | 3,355.00 | 1,435,684 |
| 2025-08-19 | 3,460.00 | 3,555.00 | 3,435.00 | 3,475.00 | 3,475.00 | 1,236,068 |
| 2025-08-18 | 3,425.00 | 3,650.00 | 3,365.00 | 3,565.00 | 3,565.00 | 3,185,329 |
| 2025-08-14 | 3,335.00 | 3,845.00 | 3,255.00 | 3,400.00 | 3,400.00 | 10,191,080 |
| 2025-08-13 | 3,345.00 | 3,370.00 | 3,305.00 | 3,325.00 | 3,325.00 | 415,531 |
| 2025-08-12 | 3,345.00 | 3,470.00 | 3,320.00 | 3,335.00 | 3,335.00 | 1,386,439 |
| 2025-08-11 | 3,335.00 | 3,380.00 | 3,305.00 | 3,335.00 | 3,335.00 | 846,414 |
| 2025-08-08 | 3,270.00 | 3,330.00 | 3,240.00 | 3,300.00 | 3,300.00 | 587,281 |
| 2025-08-07 | 3,240.00 | 3,280.00 | 3,200.00 | 3,265.00 | 3,265.00 | 515,451 |
| 2025-08-06 | 3,155.00 | 3,235.00 | 3,145.00 | 3,235.00 | 3,235.00 | 589,140 |
| 2025-08-05 | 3,095.00 | 3,175.00 | 3,090.00 | 3,150.00 | 3,150.00 | 288,137 |
| 2025-08-04 | 3,015.00 | 3,140.00 | 3,005.00 | 3,100.00 | 3,100.00 | 241,506 |
| 2025-08-01 | 3,120.00 | 3,150.00 | 2,995.00 | 3,015.00 | 3,015.00 | 508,372 |
| 2025-07-31 | 3,160.00 | 3,185.00 | 3,115.00 | 3,150.00 | 3,150.00 | 282,716 |
| 2025-07-30 | 3,170.00 | 3,175.00 | 3,115.00 | 3,140.00 | 3,140.00 | 314,177 |
| 2025-07-29 | 3,105.00 | 3,200.00 | 3,050.00 | 3,170.00 | 3,170.00 | 482,357 |
| 2025-07-28 | 3,145.00 | 3,160.00 | 3,090.00 | 3,105.00 | 3,105.00 | 407,692 |
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.