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%WTI100.97▲ 1.51%
← 006910.KQ stock page

Bosung Power Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,865.003,885.003,800.003,820.003,820.00373,661
2023-05-083,895.003,900.003,840.003,865.003,865.00424,969
2023-05-043,805.003,940.003,795.003,850.003,850.00935,199
2023-05-033,875.003,880.003,800.003,805.003,805.00598,355
2023-05-023,805.003,920.003,775.003,870.003,870.00809,300
2023-04-283,985.004,020.003,840.003,870.003,870.001,003,553
2023-04-274,025.004,065.003,860.003,950.003,950.001,461,165
2023-04-264,300.004,355.004,105.004,105.004,105.001,544,139
2023-04-254,590.004,640.004,270.004,440.004,440.002,551,452
2023-04-244,500.004,550.004,350.004,445.004,445.001,478,107
2023-04-214,400.004,530.004,230.004,475.004,475.001,866,091
2023-04-204,640.004,745.004,350.004,390.004,390.004,145,407
2023-04-194,490.004,680.004,470.004,535.004,535.004,781,689
2023-04-184,550.004,565.004,365.004,490.004,490.003,186,590
2023-04-174,315.004,720.004,235.004,590.004,590.0022,692,250
2023-04-144,175.004,210.004,100.004,160.004,160.001,168,006
2023-04-134,190.004,205.004,060.004,140.004,140.001,160,634
2023-04-124,070.004,190.004,065.004,120.004,120.001,531,293
2023-04-113,960.004,095.003,950.004,050.004,050.00954,573
2023-04-104,015.004,030.003,895.003,980.003,980.00795,511
2023-04-074,035.004,080.004,010.004,010.004,010.00621,544
2023-04-064,085.004,215.004,030.004,035.004,035.001,727,505
2023-04-054,170.004,185.004,055.004,080.004,080.001,627,412
2023-04-044,150.004,245.004,130.004,220.004,220.002,914,848
2023-04-034,115.004,160.004,050.004,105.004,105.001,507,560
2023-03-313,900.004,210.003,875.004,120.004,120.005,936,570
2023-03-303,950.003,955.003,850.003,895.003,895.00717,787
2023-03-293,800.003,950.003,760.003,935.003,935.00872,368
2023-03-283,730.003,810.003,730.003,805.003,805.00454,973
2023-03-273,835.003,840.003,710.003,760.003,760.00519,116
2023-03-243,795.003,890.003,780.003,840.003,840.00423,565
2023-03-233,885.003,885.003,770.003,785.003,785.00886,899
2023-03-223,995.004,030.003,885.003,885.003,885.00627,317
2023-03-214,040.004,070.003,965.003,965.003,965.00589,442
2023-03-203,945.004,085.003,900.004,075.004,075.00684,794
2023-03-173,930.003,990.003,855.003,950.003,950.00526,760
2023-03-163,980.003,995.003,840.003,890.003,890.00710,867
2023-03-153,925.004,065.003,900.004,010.004,010.00857,192
2023-03-144,025.004,045.003,830.003,830.003,830.00903,110
2023-03-134,010.004,125.003,965.004,025.004,025.00875,951
2023-03-104,195.004,350.004,080.004,080.004,080.002,186,298
2023-03-094,160.004,280.004,115.004,250.004,250.004,044,457
2023-03-083,960.004,120.003,955.004,110.004,110.002,047,800
2023-03-074,000.004,040.003,955.004,015.004,015.00571,786
2023-03-063,940.004,040.003,910.004,025.004,025.00928,867
2023-03-033,930.003,950.003,895.003,945.003,945.00340,860
2023-03-023,850.003,940.003,835.003,930.003,930.00406,592
2023-02-283,860.003,900.003,845.003,850.003,850.00306,857
2023-02-273,860.003,890.003,805.003,830.003,830.00393,510
2023-02-243,935.003,970.003,885.003,895.003,895.00472,452
2023-02-233,955.003,955.003,890.003,930.003,930.00302,273
2023-02-223,945.003,960.003,900.003,910.003,910.00462,322
2023-02-213,950.004,050.003,945.003,985.003,985.00604,443
2023-02-203,895.003,980.003,850.003,950.003,950.00501,876
2023-02-173,875.003,955.003,875.003,910.003,910.00321,594
2023-02-163,910.003,955.003,910.003,935.003,935.00309,700
2023-02-154,030.004,035.003,900.003,910.003,910.00439,643
2023-02-143,995.004,050.003,985.004,000.004,000.00432,727
2023-02-133,950.004,035.003,945.003,990.003,990.00499,184
2023-02-104,020.004,035.003,935.003,950.003,950.00561,909
← NewerPage 15 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.