See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 006910.KQ stock page

Bosung Power Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,290.003,360.003,215.003,220.003,220.001,314,538
2024-10-283,065.003,280.003,065.003,245.003,245.00886,883
2024-10-253,215.003,240.003,065.003,065.003,065.00863,474
2024-10-243,205.003,315.003,195.003,250.003,250.00854,233
2024-10-233,260.003,290.003,170.003,285.003,285.001,046,193
2024-10-223,225.003,495.003,225.003,290.003,290.009,053,501
2024-10-213,250.003,285.003,190.003,195.003,195.00962,696
2024-10-183,200.003,260.003,140.003,145.003,145.00766,579
2024-10-173,400.003,400.003,195.003,195.003,195.003,115,673
2024-10-163,135.003,260.003,115.003,160.003,160.00793,136
2024-10-153,105.003,200.003,105.003,145.003,145.00832,059
2024-10-143,040.003,090.003,035.003,080.003,080.00281,285
2024-10-113,115.003,150.003,035.003,045.003,045.00529,551
2024-10-103,215.003,245.003,135.003,135.003,135.00442,494
2024-10-083,210.003,305.003,190.003,215.003,215.00521,093
2024-10-073,270.003,370.003,180.003,235.003,235.001,632,148
2024-10-043,180.003,240.003,125.003,225.003,225.00596,966
2024-10-023,205.003,220.003,145.003,160.003,160.00573,179
2024-09-303,335.003,335.003,210.003,265.003,265.00710,911
2024-09-273,375.003,380.003,275.003,315.003,315.00989,332
2024-09-263,270.003,375.003,250.003,360.003,360.00986,350
2024-09-253,460.003,630.003,305.003,305.003,305.006,812,176
2024-09-243,290.003,340.003,255.003,315.003,315.001,497,246
2024-09-233,565.003,605.003,285.003,315.003,315.002,889,391
2024-09-203,635.003,740.003,525.003,565.003,565.003,286,495
2024-09-193,770.003,880.003,710.003,710.003,710.007,315,000
2024-09-133,510.003,885.003,470.003,730.003,730.0040,302,039
2024-09-122,815.003,580.002,785.003,580.003,580.0013,918,930
2024-09-112,760.002,810.002,750.002,755.002,755.0072,227
2024-09-102,775.002,820.002,755.002,760.002,760.00107,698
2024-09-092,685.002,805.002,650.002,775.002,775.00156,604
2024-09-062,760.002,820.002,710.002,740.002,740.00262,568
2024-09-052,875.002,900.002,760.002,805.002,805.00436,922
2024-09-042,860.002,975.002,820.002,900.002,900.00561,334
2024-09-032,980.003,000.002,930.002,940.002,940.00196,878
2024-09-022,975.002,985.002,915.002,955.002,955.00107,828
2024-08-302,920.002,980.002,895.002,950.002,950.00208,758
2024-08-292,920.002,940.002,850.002,895.002,895.00261,764
2024-08-282,965.003,070.002,940.002,940.002,940.00388,488
2024-08-272,920.003,020.002,865.002,950.002,950.00581,568
2024-08-263,005.003,030.002,940.002,960.002,960.00256,437
2024-08-232,950.003,030.002,940.003,005.003,005.00249,277
2024-08-223,035.003,065.002,955.002,960.002,960.00266,780
2024-08-213,000.003,025.002,960.003,015.003,015.00241,839
2024-08-202,980.003,045.002,980.003,025.003,025.00230,094
2024-08-193,055.003,065.002,955.002,970.002,970.00334,127
2024-08-163,105.003,110.003,050.003,060.003,060.00247,319
2024-08-143,045.003,085.003,035.003,065.003,065.00273,722
2024-08-133,090.003,090.003,000.003,015.003,015.00284,129
2024-08-122,975.003,065.002,975.003,065.003,065.00240,653
2024-08-092,950.003,020.002,915.002,970.002,970.00372,422
2024-08-082,900.003,000.002,885.002,920.002,920.00229,300
2024-08-072,805.002,990.002,805.002,950.002,950.00393,791
2024-08-062,630.002,900.002,625.002,850.002,850.00986,403
2024-08-053,005.003,035.002,560.002,655.002,655.00946,648
2024-08-023,250.003,255.003,105.003,110.003,110.00594,858
2024-08-013,280.003,335.003,275.003,290.003,290.00311,122
2024-07-313,260.003,370.003,250.003,270.003,270.00548,062
2024-07-303,330.003,360.003,250.003,250.003,250.00709,120
2024-07-293,395.003,395.003,320.003,355.003,355.00353,833
← NewerPage 9 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.