Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,990.00 | 6,220.00 | 5,960.00 | 6,120.00 | 6,120.00 | 1,858,435 |
| 2022-05-18 | 6,470.00 | 6,470.00 | 6,060.00 | 6,110.00 | 6,110.00 | 2,256,054 |
| 2022-05-17 | 6,350.00 | 6,490.00 | 6,310.00 | 6,420.00 | 6,420.00 | 1,372,863 |
| 2022-05-16 | 6,300.00 | 6,410.00 | 6,260.00 | 6,340.00 | 6,340.00 | 1,524,861 |
| 2022-05-13 | 6,310.00 | 6,470.00 | 6,220.00 | 6,280.00 | 6,280.00 | 1,941,768 |
| 2022-05-12 | 6,860.00 | 6,900.00 | 6,320.00 | 6,350.00 | 6,350.00 | 2,843,670 |
| 2022-05-11 | 6,970.00 | 7,040.00 | 6,690.00 | 6,720.00 | 6,720.00 | 2,238,841 |
| 2022-05-10 | 6,980.00 | 7,330.00 | 6,750.00 | 7,000.00 | 7,000.00 | 5,329,328 |
| 2022-05-09 | 7,210.00 | 7,380.00 | 7,050.00 | 7,160.00 | 7,160.00 | 4,304,318 |
| 2022-05-06 | 7,050.00 | 7,300.00 | 7,050.00 | 7,230.00 | 7,230.00 | 2,646,691 |
| 2022-05-04 | 7,570.00 | 7,580.00 | 7,200.00 | 7,210.00 | 7,210.00 | 6,024,388 |
| 2022-05-03 | 7,180.00 | 7,690.00 | 7,130.00 | 7,270.00 | 7,270.00 | 14,370,340 |
| 2022-05-02 | 6,900.00 | 7,190.00 | 6,890.00 | 7,100.00 | 7,100.00 | 4,051,064 |
| 2022-04-29 | 7,210.00 | 7,450.00 | 6,930.00 | 6,950.00 | 6,950.00 | 8,479,802 |
| 2022-04-28 | 7,050.00 | 7,050.00 | 6,850.00 | 6,930.00 | 6,930.00 | 2,739,660 |
| 2022-04-27 | 6,740.00 | 7,210.00 | 6,670.00 | 7,000.00 | 7,000.00 | 8,025,816 |
| 2022-04-26 | 7,130.00 | 7,170.00 | 6,950.00 | 6,950.00 | 6,950.00 | 3,618,332 |
| 2022-04-25 | 6,830.00 | 7,450.00 | 6,750.00 | 7,030.00 | 7,030.00 | 11,164,050 |
| 2022-04-22 | 7,250.00 | 7,400.00 | 6,900.00 | 6,970.00 | 6,970.00 | 8,074,097 |
| 2022-04-21 | 6,850.00 | 8,020.00 | 6,800.00 | 7,500.00 | 7,500.00 | 68,929,922 |
| 2022-04-20 | 6,570.00 | 6,610.00 | 6,370.00 | 6,400.00 | 6,400.00 | 3,399,879 |
| 2022-04-19 | 6,770.00 | 6,780.00 | 6,500.00 | 6,530.00 | 6,530.00 | 3,815,469 |
| 2022-04-18 | 6,740.00 | 6,910.00 | 6,660.00 | 6,700.00 | 6,700.00 | 3,881,662 |
| 2022-04-15 | 6,670.00 | 6,810.00 | 6,570.00 | 6,700.00 | 6,700.00 | 2,536,713 |
| 2022-04-14 | 6,860.00 | 6,910.00 | 6,650.00 | 6,670.00 | 6,670.00 | 3,293,710 |
| 2022-04-13 | 6,890.00 | 6,980.00 | 6,800.00 | 6,840.00 | 6,840.00 | 3,274,348 |
| 2022-04-12 | 6,920.00 | 7,140.00 | 6,710.00 | 6,850.00 | 6,850.00 | 6,556,550 |
| 2022-04-11 | 7,540.00 | 7,540.00 | 6,970.00 | 6,980.00 | 6,980.00 | 7,450,288 |
| 2022-04-08 | 8,030.00 | 8,060.00 | 7,700.00 | 7,800.00 | 7,800.00 | 7,628,165 |
| 2022-04-07 | 7,880.00 | 8,140.00 | 7,620.00 | 7,810.00 | 7,810.00 | 11,252,410 |
| 2022-04-06 | 7,860.00 | 8,220.00 | 7,780.00 | 7,810.00 | 7,810.00 | 8,903,162 |
| 2022-04-05 | 8,060.00 | 8,060.00 | 7,760.00 | 7,850.00 | 7,850.00 | 5,324,446 |
| 2022-04-04 | 7,740.00 | 8,290.00 | 7,700.00 | 8,040.00 | 8,040.00 | 24,385,051 |
| 2022-04-01 | 8,080.00 | 8,150.00 | 7,670.00 | 7,700.00 | 7,700.00 | 12,399,420 |
| 2022-03-31 | 7,640.00 | 7,890.00 | 7,630.00 | 7,680.00 | 7,680.00 | 5,569,938 |
| 2022-03-30 | 7,800.00 | 8,300.00 | 7,550.00 | 7,680.00 | 7,680.00 | 13,531,600 |
| 2022-03-29 | 8,400.00 | 8,430.00 | 7,710.00 | 7,750.00 | 7,750.00 | 10,150,250 |
| 2022-03-28 | 8,380.00 | 8,760.00 | 8,250.00 | 8,430.00 | 8,430.00 | 15,350,810 |
| 2022-03-25 | 8,230.00 | 9,050.00 | 8,140.00 | 8,370.00 | 8,370.00 | 30,891,520 |
| 2022-03-24 | 8,160.00 | 8,420.00 | 7,880.00 | 8,150.00 | 8,150.00 | 24,133,869 |
| 2022-03-23 | 6,900.00 | 8,530.00 | 6,830.00 | 8,050.00 | 8,050.00 | 92,301,266 |
| 2022-03-22 | 7,020.00 | 7,030.00 | 6,780.00 | 6,910.00 | 6,910.00 | 7,642,522 |
| 2022-03-21 | 7,190.00 | 7,190.00 | 6,770.00 | 6,840.00 | 6,840.00 | 8,730,809 |
| 2022-03-18 | 7,140.00 | 7,260.00 | 6,940.00 | 6,970.00 | 6,970.00 | 11,505,300 |
| 2022-03-17 | 7,030.00 | 7,280.00 | 6,810.00 | 7,260.00 | 7,260.00 | 14,864,120 |
| 2022-03-16 | 6,950.00 | 7,260.00 | 6,850.00 | 7,050.00 | 7,050.00 | 9,473,270 |
| 2022-03-15 | 6,900.00 | 7,600.00 | 6,860.00 | 7,040.00 | 7,040.00 | 28,740,689 |
| 2022-03-14 | 6,970.00 | 7,180.00 | 6,540.00 | 7,010.00 | 7,010.00 | 19,688,359 |
| 2022-03-11 | 6,680.00 | 7,170.00 | 6,640.00 | 7,000.00 | 7,000.00 | 47,988,047 |
| 2022-03-10 | 6,720.00 | 7,500.00 | 6,520.00 | 6,840.00 | 6,840.00 | 82,547,875 |
| 2022-03-08 | 5,170.00 | 6,300.00 | 5,130.00 | 5,900.00 | 5,900.00 | 67,983,508 |
| 2022-03-07 | 5,230.00 | 5,590.00 | 5,180.00 | 5,270.00 | 5,270.00 | 20,271,830 |
| 2022-03-04 | 5,370.00 | 5,530.00 | 5,060.00 | 5,190.00 | 5,190.00 | 20,344,980 |
| 2022-03-03 | 5,490.00 | 5,520.00 | 5,270.00 | 5,330.00 | 5,330.00 | 21,114,859 |
| 2022-03-02 | 5,160.00 | 5,920.00 | 5,120.00 | 5,330.00 | 5,330.00 | 65,923,484 |
| 2022-02-28 | 4,720.00 | 5,160.00 | 4,655.00 | 5,160.00 | 5,160.00 | 58,321,020 |
| 2022-02-25 | 3,995.00 | 4,145.00 | 3,940.00 | 3,975.00 | 3,975.00 | 6,848,618 |
| 2022-02-24 | 3,990.00 | 4,100.00 | 3,785.00 | 3,835.00 | 3,835.00 | 3,427,840 |
| 2022-02-23 | 4,010.00 | 4,070.00 | 3,975.00 | 4,000.00 | 4,000.00 | 2,708,988 |
| 2022-02-22 | 4,060.00 | 4,150.00 | 3,975.00 | 4,010.00 | 4,010.00 | 5,006,461 |
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.