Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 4,550.00 | 4,575.00 | 4,465.00 | 4,475.00 | 4,475.00 | 1,151,647 |
| 2022-11-11 | 4,595.00 | 4,600.00 | 4,465.00 | 4,515.00 | 4,515.00 | 1,507,430 |
| 2022-11-10 | 4,430.00 | 4,580.00 | 4,395.00 | 4,445.00 | 4,445.00 | 2,024,768 |
| 2022-11-09 | 4,395.00 | 4,635.00 | 4,345.00 | 4,470.00 | 4,470.00 | 7,311,649 |
| 2022-11-08 | 4,205.00 | 4,400.00 | 4,200.00 | 4,360.00 | 4,360.00 | 1,636,141 |
| 2022-11-07 | 4,220.00 | 4,270.00 | 4,170.00 | 4,220.00 | 4,220.00 | 756,897 |
| 2022-11-04 | 4,180.00 | 4,250.00 | 4,150.00 | 4,170.00 | 4,170.00 | 809,803 |
| 2022-11-03 | 4,065.00 | 4,300.00 | 4,045.00 | 4,200.00 | 4,200.00 | 2,444,337 |
| 2022-11-02 | 4,380.00 | 4,385.00 | 4,105.00 | 4,130.00 | 4,130.00 | 2,116,850 |
| 2022-11-01 | 4,380.00 | 4,670.00 | 4,270.00 | 4,385.00 | 4,385.00 | 16,710,789 |
| 2022-10-31 | 4,000.00 | 4,065.00 | 3,905.00 | 3,985.00 | 3,985.00 | 2,461,056 |
| 2022-10-28 | 4,005.00 | 4,095.00 | 4,005.00 | 4,070.00 | 4,070.00 | 989,535 |
| 2022-10-27 | 3,995.00 | 4,055.00 | 3,975.00 | 4,035.00 | 4,035.00 | 613,711 |
| 2022-10-26 | 4,075.00 | 4,150.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1,855,349 |
| 2022-10-25 | 4,000.00 | 4,050.00 | 3,910.00 | 3,965.00 | 3,965.00 | 2,009,997 |
| 2022-10-24 | 4,120.00 | 4,160.00 | 4,050.00 | 4,160.00 | 4,160.00 | 1,671,437 |
| 2022-10-21 | 4,280.00 | 4,340.00 | 4,035.00 | 4,035.00 | 4,035.00 | 2,005,760 |
| 2022-10-20 | 4,300.00 | 4,700.00 | 4,160.00 | 4,315.00 | 4,315.00 | 12,727,900 |
| 2022-10-19 | 4,060.00 | 4,130.00 | 3,975.00 | 4,040.00 | 4,040.00 | 797,158 |
| 2022-10-18 | 4,045.00 | 4,085.00 | 3,980.00 | 4,045.00 | 4,045.00 | 548,237 |
| 2022-10-17 | 3,850.00 | 3,990.00 | 3,805.00 | 3,980.00 | 3,980.00 | 553,666 |
| 2022-10-14 | 3,885.00 | 3,970.00 | 3,865.00 | 3,955.00 | 3,955.00 | 741,486 |
| 2022-10-13 | 3,955.00 | 4,000.00 | 3,775.00 | 3,800.00 | 3,800.00 | 971,692 |
| 2022-10-12 | 3,950.00 | 4,065.00 | 3,930.00 | 4,005.00 | 4,005.00 | 952,606 |
| 2022-10-11 | 4,225.00 | 4,260.00 | 3,925.00 | 3,975.00 | 3,975.00 | 1,379,336 |
| 2022-10-07 | 4,370.00 | 4,425.00 | 4,320.00 | 4,375.00 | 4,375.00 | 755,932 |
| 2022-10-06 | 4,315.00 | 4,475.00 | 4,315.00 | 4,440.00 | 4,440.00 | 743,962 |
| 2022-10-05 | 4,530.00 | 4,575.00 | 4,260.00 | 4,300.00 | 4,300.00 | 877,180 |
| 2022-10-04 | 4,370.00 | 4,435.00 | 4,320.00 | 4,435.00 | 4,435.00 | 645,928 |
| 2022-09-30 | 4,160.00 | 4,335.00 | 4,155.00 | 4,270.00 | 4,270.00 | 1,048,061 |
| 2022-09-29 | 4,375.00 | 4,475.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1,086,784 |
| 2022-09-28 | 4,560.00 | 4,585.00 | 4,245.00 | 4,255.00 | 4,255.00 | 1,419,491 |
| 2022-09-27 | 4,530.00 | 4,680.00 | 4,410.00 | 4,560.00 | 4,560.00 | 1,624,691 |
| 2022-09-26 | 4,955.00 | 5,030.00 | 4,585.00 | 4,585.00 | 4,585.00 | 1,837,490 |
| 2022-09-23 | 5,300.00 | 5,330.00 | 5,090.00 | 5,100.00 | 5,100.00 | 859,543 |
| 2022-09-22 | 5,220.00 | 5,350.00 | 5,100.00 | 5,350.00 | 5,350.00 | 1,083,498 |
| 2022-09-21 | 5,200.00 | 5,410.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1,397,860 |
| 2022-09-20 | 5,140.00 | 5,350.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1,203,454 |
| 2022-09-19 | 5,160.00 | 5,670.00 | 5,070.00 | 5,130.00 | 5,130.00 | 4,308,208 |
| 2022-09-16 | 5,290.00 | 5,340.00 | 5,120.00 | 5,160.00 | 5,160.00 | 1,063,903 |
| 2022-09-15 | 5,410.00 | 5,510.00 | 5,340.00 | 5,370.00 | 5,370.00 | 996,736 |
| 2022-09-14 | 5,400.00 | 5,420.00 | 5,330.00 | 5,380.00 | 5,380.00 | 783,092 |
| 2022-09-13 | 5,520.00 | 5,570.00 | 5,470.00 | 5,560.00 | 5,560.00 | 710,657 |
| 2022-09-08 | 5,560.00 | 5,590.00 | 5,430.00 | 5,460.00 | 5,460.00 | 740,521 |
| 2022-09-07 | 5,720.00 | 5,740.00 | 5,430.00 | 5,480.00 | 5,480.00 | 1,333,975 |
| 2022-09-06 | 5,770.00 | 5,880.00 | 5,730.00 | 5,760.00 | 5,760.00 | 760,779 |
| 2022-09-05 | 5,890.00 | 5,960.00 | 5,710.00 | 5,760.00 | 5,760.00 | 1,381,789 |
| 2022-09-02 | 6,030.00 | 6,120.00 | 5,860.00 | 5,880.00 | 5,880.00 | 1,565,143 |
| 2022-09-01 | 6,310.00 | 6,320.00 | 6,020.00 | 6,030.00 | 6,030.00 | 1,720,570 |
| 2022-08-31 | 6,250.00 | 6,450.00 | 6,250.00 | 6,330.00 | 6,330.00 | 2,040,165 |
| 2022-08-30 | 6,390.00 | 6,470.00 | 6,230.00 | 6,330.00 | 6,330.00 | 2,022,580 |
| 2022-08-29 | 6,110.00 | 6,450.00 | 6,100.00 | 6,280.00 | 6,280.00 | 2,385,944 |
| 2022-08-26 | 6,780.00 | 6,950.00 | 6,400.00 | 6,400.00 | 6,400.00 | 10,703,050 |
| 2022-08-25 | 6,580.00 | 6,690.00 | 6,460.00 | 6,640.00 | 6,640.00 | 8,105,238 |
| 2022-08-24 | 6,400.00 | 6,490.00 | 6,270.00 | 6,470.00 | 6,470.00 | 3,212,981 |
| 2022-08-23 | 6,160.00 | 6,430.00 | 6,120.00 | 6,370.00 | 6,370.00 | 3,427,898 |
| 2022-08-22 | 6,200.00 | 6,410.00 | 6,140.00 | 6,190.00 | 6,190.00 | 2,195,126 |
| 2022-08-19 | 6,520.00 | 6,520.00 | 6,270.00 | 6,320.00 | 6,320.00 | 3,274,443 |
| 2022-08-18 | 6,260.00 | 6,540.00 | 6,250.00 | 6,490.00 | 6,490.00 | 5,652,717 |
| 2022-08-17 | 6,260.00 | 6,580.00 | 6,220.00 | 6,330.00 | 6,330.00 | 13,678,890 |
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.