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%WTI103.44▲ 3.99%
← 006910.KQ stock page

Bosung Power Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,505.003,505.003,340.003,385.003,385.00671,229
2023-08-023,430.003,750.003,405.003,510.003,510.003,807,280
2023-08-013,390.003,450.003,375.003,420.003,420.00358,454
2023-07-313,405.003,415.003,325.003,385.003,385.00259,832
2023-07-283,230.003,360.003,210.003,360.003,360.00349,191
2023-07-273,245.003,330.003,245.003,260.003,260.00372,558
2023-07-263,455.003,490.003,175.003,245.003,245.001,074,643
2023-07-253,510.003,550.003,455.003,490.003,490.00505,945
2023-07-243,640.003,650.003,500.003,515.003,515.00807,057
2023-07-213,635.003,680.003,630.003,650.003,650.00252,643
2023-07-203,705.003,705.003,660.003,680.003,680.00293,332
2023-07-193,735.003,755.003,675.003,720.003,720.00554,788
2023-07-183,730.003,835.003,730.003,730.003,730.00597,704
2023-07-173,755.003,780.003,730.003,745.003,745.00484,696
2023-07-143,925.003,925.003,755.003,755.003,755.001,540,737
2023-07-133,900.004,025.003,870.003,990.003,990.001,550,692
2023-07-123,960.004,015.003,870.003,920.003,920.002,018,731
2023-07-113,880.004,230.003,860.004,025.004,025.0022,344,471
2023-07-103,650.003,710.003,620.003,695.003,695.00347,461
2023-07-073,555.003,640.003,535.003,610.003,610.00331,975
2023-07-063,630.003,670.003,540.003,555.003,555.00303,892
2023-07-053,730.003,750.003,630.003,630.003,630.00527,022
2023-07-043,740.003,785.003,710.003,730.003,730.00331,407
2023-07-033,755.003,800.003,745.003,755.003,755.00203,904
2023-06-303,725.003,740.003,695.003,740.003,740.00179,664
2023-06-293,765.003,785.003,720.003,720.003,720.00270,031
2023-06-283,810.003,820.003,750.003,765.003,765.00269,867
2023-06-273,765.003,810.003,760.003,775.003,775.00204,094
2023-06-263,805.003,830.003,745.003,765.003,765.00276,782
2023-06-233,845.003,890.003,805.003,805.003,805.00299,896
2023-06-223,900.003,900.003,850.003,850.003,850.00351,078
2023-06-213,985.004,010.003,905.003,905.003,905.00350,265
2023-06-204,000.004,075.003,980.003,980.003,980.00568,876
2023-06-193,975.004,020.003,950.004,000.004,000.00476,176
2023-06-163,870.003,975.003,870.003,970.003,970.00332,471
2023-06-153,910.003,945.003,850.003,850.003,850.00370,083
2023-06-144,020.004,020.003,885.003,900.003,900.00465,910
2023-06-134,000.004,060.003,965.003,975.003,975.00569,800
2023-06-124,090.004,090.003,955.003,980.003,980.00725,318
2023-06-093,990.004,100.003,955.004,080.004,080.001,333,913
2023-06-083,940.004,070.003,905.003,965.003,965.001,722,939
2023-06-073,970.003,970.003,880.003,935.003,935.00472,229
2023-06-053,915.003,955.003,905.003,945.003,945.00466,544
2023-06-023,860.003,900.003,845.003,895.003,895.00227,371
2023-06-013,835.003,890.003,810.003,845.003,845.00171,276
2023-05-313,820.003,875.003,820.003,840.003,840.00193,951
2023-05-303,875.003,910.003,850.003,855.003,855.00285,188
2023-05-263,880.003,950.003,795.003,910.003,910.00632,706
2023-05-253,885.003,915.003,830.003,840.003,840.00299,820
2023-05-243,905.003,920.003,880.003,885.003,885.00285,526
2023-05-233,945.004,130.003,905.003,925.003,925.002,189,598
2023-05-223,905.003,960.003,865.003,905.003,905.00446,376
2023-05-193,890.003,925.003,850.003,905.003,905.00542,020
2023-05-183,830.003,850.003,815.003,845.003,845.00252,481
2023-05-173,800.003,850.003,790.003,815.003,815.00276,924
2023-05-163,770.003,870.003,770.003,785.003,785.00533,596
2023-05-153,790.003,810.003,715.003,745.003,745.00438,036
2023-05-123,835.003,850.003,780.003,790.003,790.00427,870
2023-05-113,835.003,910.003,810.003,840.003,840.00423,930
2023-05-103,835.003,880.003,795.003,810.003,810.00423,905
← NewerPage 14 of 21 · 1,229 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.