Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 4,075.00 | 4,105.00 | 4,020.00 | 4,035.00 | 4,035.00 | 636,916 |
| 2023-02-08 | 4,100.00 | 4,145.00 | 4,090.00 | 4,100.00 | 4,100.00 | 491,850 |
| 2023-02-07 | 4,170.00 | 4,195.00 | 4,075.00 | 4,100.00 | 4,100.00 | 811,205 |
| 2023-02-06 | 4,255.00 | 4,270.00 | 4,160.00 | 4,165.00 | 4,165.00 | 793,707 |
| 2023-02-03 | 4,290.00 | 4,320.00 | 4,270.00 | 4,300.00 | 4,300.00 | 704,637 |
| 2023-02-02 | 4,305.00 | 4,315.00 | 4,255.00 | 4,290.00 | 4,290.00 | 761,288 |
| 2023-02-01 | 4,340.00 | 4,340.00 | 4,245.00 | 4,270.00 | 4,270.00 | 931,535 |
| 2023-01-31 | 4,280.00 | 4,390.00 | 4,255.00 | 4,320.00 | 4,320.00 | 1,513,597 |
| 2023-01-30 | 4,280.00 | 4,370.00 | 4,215.00 | 4,340.00 | 4,340.00 | 2,305,891 |
| 2023-01-27 | 4,220.00 | 4,295.00 | 4,190.00 | 4,200.00 | 4,200.00 | 1,178,274 |
| 2023-01-26 | 4,185.00 | 4,245.00 | 4,170.00 | 4,220.00 | 4,220.00 | 1,121,501 |
| 2023-01-25 | 4,230.00 | 4,265.00 | 4,170.00 | 4,200.00 | 4,200.00 | 1,632,360 |
| 2023-01-20 | 4,200.00 | 4,295.00 | 4,150.00 | 4,295.00 | 4,295.00 | 2,006,084 |
| 2023-01-19 | 4,285.00 | 4,455.00 | 4,160.00 | 4,185.00 | 4,185.00 | 11,760,340 |
| 2023-01-18 | 4,105.00 | 4,160.00 | 3,995.00 | 3,995.00 | 3,995.00 | 2,643,140 |
| 2023-01-17 | 4,395.00 | 4,530.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,720,817 |
| 2023-01-16 | 4,720.00 | 4,850.00 | 4,300.00 | 4,315.00 | 4,315.00 | 17,293,660 |
| 2023-01-13 | 4,130.00 | 4,200.00 | 4,065.00 | 4,195.00 | 4,195.00 | 2,161,369 |
| 2023-01-12 | 4,100.00 | 4,140.00 | 4,025.00 | 4,065.00 | 4,065.00 | 1,215,614 |
| 2023-01-11 | 3,950.00 | 4,050.00 | 3,930.00 | 4,040.00 | 4,040.00 | 1,674,797 |
| 2023-01-10 | 4,070.00 | 4,080.00 | 3,840.00 | 3,875.00 | 3,875.00 | 2,844,707 |
| 2023-01-09 | 3,665.00 | 3,800.00 | 3,665.00 | 3,795.00 | 3,795.00 | 641,108 |
| 2023-01-06 | 3,560.00 | 3,700.00 | 3,560.00 | 3,670.00 | 3,670.00 | 341,882 |
| 2023-01-05 | 3,630.00 | 3,675.00 | 3,545.00 | 3,595.00 | 3,595.00 | 508,996 |
| 2023-01-04 | 3,500.00 | 3,660.00 | 3,455.00 | 3,630.00 | 3,630.00 | 550,453 |
| 2023-01-03 | 3,545.00 | 3,575.00 | 3,405.00 | 3,535.00 | 3,535.00 | 703,161 |
| 2023-01-02 | 3,720.00 | 3,775.00 | 3,590.00 | 3,590.00 | 3,590.00 | 518,026 |
| 2022-12-29 | 3,870.00 | 3,875.00 | 3,720.00 | 3,720.00 | 3,720.00 | 511,764 |
| 2022-12-28 | 3,700.00 | 3,875.00 | 3,700.00 | 3,800.00 | 3,800.00 | 581,648 |
| 2022-12-27 | 3,700.00 | 3,785.00 | 3,700.00 | 3,740.00 | 3,740.00 | 313,242 |
| 2022-12-26 | 3,820.00 | 3,865.00 | 3,735.00 | 3,740.00 | 3,740.00 | 460,786 |
| 2022-12-23 | 3,960.00 | 3,960.00 | 3,835.00 | 3,850.00 | 3,850.00 | 551,706 |
| 2022-12-22 | 4,000.00 | 4,025.00 | 3,980.00 | 3,985.00 | 3,985.00 | 248,779 |
| 2022-12-21 | 4,015.00 | 4,025.00 | 3,970.00 | 3,975.00 | 3,975.00 | 281,548 |
| 2022-12-20 | 3,990.00 | 4,055.00 | 3,970.00 | 4,010.00 | 4,010.00 | 255,636 |
| 2022-12-19 | 4,045.00 | 4,080.00 | 4,005.00 | 4,010.00 | 4,010.00 | 363,492 |
| 2022-12-16 | 4,100.00 | 4,140.00 | 4,075.00 | 4,085.00 | 4,085.00 | 422,156 |
| 2022-12-15 | 4,290.00 | 4,345.00 | 4,160.00 | 4,170.00 | 4,170.00 | 1,810,646 |
| 2022-12-14 | 4,120.00 | 4,170.00 | 4,050.00 | 4,160.00 | 4,160.00 | 473,889 |
| 2022-12-13 | 4,035.00 | 4,210.00 | 4,035.00 | 4,080.00 | 4,080.00 | 1,020,006 |
| 2022-12-12 | 3,955.00 | 4,035.00 | 3,955.00 | 3,995.00 | 3,995.00 | 351,471 |
| 2022-12-09 | 3,940.00 | 3,990.00 | 3,915.00 | 3,945.00 | 3,945.00 | 308,520 |
| 2022-12-08 | 3,965.00 | 4,015.00 | 3,890.00 | 3,930.00 | 3,930.00 | 508,554 |
| 2022-12-07 | 4,015.00 | 4,055.00 | 3,970.00 | 3,990.00 | 3,990.00 | 415,477 |
| 2022-12-06 | 4,105.00 | 4,160.00 | 4,040.00 | 4,050.00 | 4,050.00 | 418,908 |
| 2022-12-05 | 4,230.00 | 4,255.00 | 4,165.00 | 4,165.00 | 4,165.00 | 416,250 |
| 2022-12-02 | 4,265.00 | 4,265.00 | 4,175.00 | 4,200.00 | 4,200.00 | 368,234 |
| 2022-12-01 | 4,295.00 | 4,295.00 | 4,240.00 | 4,250.00 | 4,250.00 | 394,811 |
| 2022-11-30 | 4,205.00 | 4,270.00 | 4,190.00 | 4,245.00 | 4,245.00 | 384,999 |
| 2022-11-29 | 4,170.00 | 4,250.00 | 4,150.00 | 4,245.00 | 4,245.00 | 372,693 |
| 2022-11-28 | 4,370.00 | 4,385.00 | 4,220.00 | 4,230.00 | 4,230.00 | 488,253 |
| 2022-11-25 | 4,425.00 | 4,480.00 | 4,370.00 | 4,370.00 | 4,370.00 | 615,892 |
| 2022-11-24 | 4,400.00 | 4,450.00 | 4,365.00 | 4,410.00 | 4,410.00 | 572,238 |
| 2022-11-23 | 4,410.00 | 4,420.00 | 4,340.00 | 4,385.00 | 4,385.00 | 808,981 |
| 2022-11-22 | 4,185.00 | 4,575.00 | 4,185.00 | 4,420.00 | 4,420.00 | 5,398,399 |
| 2022-11-21 | 4,285.00 | 4,360.00 | 4,180.00 | 4,185.00 | 4,185.00 | 744,115 |
| 2022-11-18 | 4,475.00 | 4,505.00 | 4,325.00 | 4,335.00 | 4,335.00 | 899,250 |
| 2022-11-17 | 4,655.00 | 4,660.00 | 4,470.00 | 4,485.00 | 4,485.00 | 1,428,014 |
| 2022-11-16 | 4,515.00 | 4,655.00 | 4,440.00 | 4,655.00 | 4,655.00 | 1,739,738 |
| 2022-11-15 | 4,510.00 | 4,540.00 | 4,470.00 | 4,515.00 | 4,515.00 | 704,365 |
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.