Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,560.00 | 6,790.00 | 6,140.00 | 6,220.00 | 6,220.00 | 31,197,920 |
| 2022-08-12 | 5,990.00 | 6,120.00 | 5,960.00 | 6,030.00 | 6,030.00 | 4,993,821 |
| 2022-08-11 | 5,540.00 | 6,250.00 | 5,500.00 | 5,980.00 | 5,980.00 | 31,529,711 |
| 2022-08-10 | 5,480.00 | 5,650.00 | 5,400.00 | 5,430.00 | 5,430.00 | 3,373,865 |
| 2022-08-09 | 5,470.00 | 5,510.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1,211,865 |
| 2022-08-08 | 5,330.00 | 5,480.00 | 5,320.00 | 5,480.00 | 5,480.00 | 1,440,367 |
| 2022-08-05 | 5,310.00 | 5,370.00 | 5,250.00 | 5,340.00 | 5,340.00 | 688,168 |
| 2022-08-04 | 5,330.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,310.00 | 748,607 |
| 2022-08-03 | 5,260.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 683,027 |
| 2022-08-02 | 5,450.00 | 5,560.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1,617,971 |
| 2022-08-01 | 5,550.00 | 5,640.00 | 5,450.00 | 5,460.00 | 5,460.00 | 1,942,032 |
| 2022-07-29 | 5,470.00 | 5,600.00 | 5,380.00 | 5,480.00 | 5,480.00 | 3,658,083 |
| 2022-07-28 | 5,340.00 | 5,440.00 | 5,230.00 | 5,430.00 | 5,430.00 | 1,941,757 |
| 2022-07-27 | 5,200.00 | 5,340.00 | 5,160.00 | 5,270.00 | 5,270.00 | 1,168,106 |
| 2022-07-26 | 5,190.00 | 5,300.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1,162,047 |
| 2022-07-25 | 5,130.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | 633,049 |
| 2022-07-22 | 5,280.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 731,913 |
| 2022-07-21 | 5,330.00 | 5,370.00 | 5,240.00 | 5,250.00 | 5,250.00 | 913,671 |
| 2022-07-20 | 5,250.00 | 5,330.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1,256,867 |
| 2022-07-19 | 5,230.00 | 5,270.00 | 5,150.00 | 5,180.00 | 5,180.00 | 771,435 |
| 2022-07-18 | 5,130.00 | 5,220.00 | 5,100.00 | 5,180.00 | 5,180.00 | 921,690 |
| 2022-07-15 | 5,180.00 | 5,240.00 | 5,050.00 | 5,090.00 | 5,090.00 | 849,910 |
| 2022-07-14 | 5,220.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 918,132 |
| 2022-07-13 | 5,410.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1,208,240 |
| 2022-07-12 | 5,370.00 | 5,520.00 | 5,180.00 | 5,510.00 | 5,510.00 | 1,916,394 |
| 2022-07-11 | 5,550.00 | 5,580.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1,648,281 |
| 2022-07-08 | 5,600.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2,243,040 |
| 2022-07-07 | 5,360.00 | 5,880.00 | 5,260.00 | 5,540.00 | 5,540.00 | 13,904,040 |
| 2022-07-06 | 5,410.00 | 5,470.00 | 5,080.00 | 5,100.00 | 5,100.00 | 3,031,894 |
| 2022-07-05 | 5,070.00 | 5,210.00 | 4,890.00 | 5,160.00 | 5,160.00 | 2,478,191 |
| 2022-07-04 | 5,450.00 | 5,520.00 | 5,010.00 | 5,080.00 | 5,080.00 | 2,293,988 |
| 2022-07-01 | 5,670.00 | 5,790.00 | 5,420.00 | 5,430.00 | 5,430.00 | 2,673,184 |
| 2022-06-30 | 6,350.00 | 6,360.00 | 5,690.00 | 5,700.00 | 5,700.00 | 7,861,697 |
| 2022-06-29 | 5,680.00 | 5,920.00 | 5,680.00 | 5,880.00 | 5,880.00 | 3,913,880 |
| 2022-06-28 | 5,600.00 | 5,850.00 | 5,560.00 | 5,830.00 | 5,830.00 | 5,235,788 |
| 2022-06-27 | 5,520.00 | 5,670.00 | 5,410.00 | 5,590.00 | 5,590.00 | 3,991,750 |
| 2022-06-24 | 5,100.00 | 5,390.00 | 5,030.00 | 5,360.00 | 5,360.00 | 3,320,878 |
| 2022-06-23 | 5,400.00 | 5,960.00 | 5,030.00 | 5,140.00 | 5,140.00 | 21,092,920 |
| 2022-06-22 | 5,400.00 | 5,440.00 | 5,010.00 | 5,010.00 | 5,010.00 | 2,564,819 |
| 2022-06-21 | 5,170.00 | 5,270.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1,340,359 |
| 2022-06-20 | 5,500.00 | 5,530.00 | 5,110.00 | 5,150.00 | 5,150.00 | 1,643,773 |
| 2022-06-17 | 5,130.00 | 5,420.00 | 5,090.00 | 5,390.00 | 5,390.00 | 1,670,330 |
| 2022-06-16 | 5,360.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1,916,047 |
| 2022-06-15 | 5,600.00 | 5,670.00 | 5,180.00 | 5,230.00 | 5,230.00 | 2,704,141 |
| 2022-06-14 | 5,500.00 | 5,720.00 | 5,400.00 | 5,660.00 | 5,660.00 | 2,086,936 |
| 2022-06-13 | 5,750.00 | 5,850.00 | 5,580.00 | 5,630.00 | 5,630.00 | 1,419,658 |
| 2022-06-10 | 6,030.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | 881,831 |
| 2022-06-09 | 6,220.00 | 6,280.00 | 6,070.00 | 6,120.00 | 6,120.00 | 901,451 |
| 2022-06-08 | 6,250.00 | 6,500.00 | 6,200.00 | 6,220.00 | 6,220.00 | 1,932,134 |
| 2022-06-07 | 6,340.00 | 6,360.00 | 6,200.00 | 6,200.00 | 6,200.00 | 791,333 |
| 2022-06-03 | 6,500.00 | 6,530.00 | 6,290.00 | 6,330.00 | 6,330.00 | 995,611 |
| 2022-06-02 | 6,460.00 | 6,700.00 | 6,410.00 | 6,410.00 | 6,410.00 | 3,732,049 |
| 2022-05-31 | 6,320.00 | 6,480.00 | 6,270.00 | 6,350.00 | 6,350.00 | 2,042,358 |
| 2022-05-30 | 6,310.00 | 6,370.00 | 6,250.00 | 6,260.00 | 6,260.00 | 999,651 |
| 2022-05-27 | 6,220.00 | 6,290.00 | 6,120.00 | 6,250.00 | 6,250.00 | 1,421,922 |
| 2022-05-26 | 6,210.00 | 6,310.00 | 6,150.00 | 6,160.00 | 6,160.00 | 1,139,789 |
| 2022-05-25 | 6,430.00 | 6,450.00 | 6,180.00 | 6,210.00 | 6,210.00 | 1,631,318 |
| 2022-05-24 | 6,750.00 | 6,810.00 | 6,340.00 | 6,350.00 | 6,350.00 | 2,651,565 |
| 2022-05-23 | 6,980.00 | 7,450.00 | 6,640.00 | 6,680.00 | 6,680.00 | 14,340,970 |
| 2022-05-20 | 6,440.00 | 6,980.00 | 6,400.00 | 6,590.00 | 6,590.00 | 12,700,960 |
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.