See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.19▲ 3.74%
← 006910.KQ stock page

Bosung Power Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,135.003,165.003,070.003,070.003,070.00289,475
2024-01-303,195.003,215.003,135.003,160.003,160.00206,345
2024-01-293,200.003,245.003,185.003,195.003,195.00254,019
2024-01-263,230.003,235.003,195.003,205.003,205.00144,006
2024-01-253,225.003,235.003,165.003,200.003,200.00319,206
2024-01-243,310.003,310.003,210.003,225.003,225.00323,012
2024-01-233,330.003,365.003,275.003,320.003,320.00438,635
2024-01-223,315.003,335.003,255.003,320.003,320.00542,571
2024-01-193,210.003,340.003,200.003,340.003,340.00601,604
2024-01-183,220.003,275.003,170.003,185.003,185.00614,363
2024-01-173,320.003,330.003,180.003,180.003,180.00669,779
2024-01-163,370.003,375.003,280.003,350.003,350.00573,549
2024-01-153,325.003,385.003,270.003,385.003,385.00672,517
2024-01-123,280.003,335.003,250.003,300.003,300.00465,753
2024-01-113,290.003,350.003,260.003,270.003,270.00377,451
2024-01-103,260.003,275.003,215.003,260.003,260.00275,485
2024-01-093,250.003,275.003,235.003,265.003,265.00295,528
2024-01-083,205.003,260.003,160.003,260.003,260.00293,933
2024-01-053,250.003,265.003,215.003,220.003,220.00231,735
2024-01-043,245.003,275.003,215.003,245.003,245.00327,150
2024-01-033,210.003,270.003,190.003,245.003,245.00463,627
2024-01-023,200.003,255.003,170.003,240.003,240.00500,831
2023-12-283,130.003,265.003,115.003,265.003,265.00623,860
2023-12-273,120.003,150.003,090.003,130.003,130.00354,680
2023-12-263,210.003,235.003,090.003,115.003,115.00598,937
2023-12-223,155.003,585.003,130.003,195.003,195.002,802,419
2023-12-213,175.003,220.003,130.003,150.003,150.00379,407
2023-12-203,135.003,185.003,130.003,160.003,160.00340,669
2023-12-193,105.003,135.003,085.003,115.003,115.00245,486
2023-12-183,130.003,165.003,105.003,105.003,105.00302,059
2023-12-153,050.003,160.003,050.003,130.003,130.00334,655
2023-12-143,230.003,250.003,050.003,050.003,050.00931,793
2023-12-133,200.003,255.003,140.003,255.003,255.00824,867
2023-12-123,505.003,675.003,215.003,220.003,220.007,336,080
2023-12-113,080.003,200.003,060.003,200.003,200.002,228,093
2023-12-083,055.003,090.003,025.003,030.003,030.00396,903
2023-12-073,020.003,180.002,950.003,095.003,095.001,209,930
2023-12-063,205.003,220.003,025.003,025.003,025.001,358,111
2023-12-053,055.003,055.002,990.002,990.002,990.00810,274
2023-12-043,060.003,075.003,010.003,055.003,055.00307,249
2023-12-012,975.003,030.002,965.003,005.003,005.00263,504
2023-11-302,950.002,995.002,950.002,975.002,975.00168,948
2023-11-292,995.003,025.002,955.002,960.002,960.00248,443
2023-11-282,985.003,050.002,980.002,995.002,995.00407,630
2023-11-273,010.003,055.002,970.002,970.002,970.00598,574
2023-11-242,915.003,320.002,915.003,005.003,005.005,673,595
2023-11-232,920.002,950.002,890.002,930.002,930.00229,870
2023-11-222,940.002,940.002,840.002,895.002,895.00211,663
2023-11-212,910.002,940.002,880.002,920.002,920.00156,915
2023-11-202,940.002,950.002,890.002,925.002,925.00157,293
2023-11-172,945.002,980.002,875.002,905.002,905.00320,960
2023-11-162,880.002,940.002,865.002,920.002,920.00347,792
2023-11-152,760.002,855.002,755.002,850.002,850.00272,120
2023-11-142,645.002,735.002,645.002,725.002,725.00163,285
2023-11-132,745.002,765.002,645.002,645.002,645.00276,716
2023-11-102,780.002,780.002,715.002,720.002,720.00160,667
2023-11-092,820.002,840.002,785.002,785.002,785.00161,878
2023-11-082,870.002,910.002,835.002,835.002,835.00174,145
2023-11-072,940.002,950.002,825.002,865.002,865.00237,520
2023-11-062,910.002,940.002,875.002,940.002,940.00287,082
← NewerPage 12 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.