See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 006910.KQ stock page

Bosung Power Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-224,060.004,150.003,975.004,010.004,010.005,006,461
2022-02-213,870.004,255.003,835.004,255.004,255.007,466,011
2022-02-183,785.004,030.003,750.003,965.003,965.004,982,867
2022-02-173,715.003,920.003,655.003,865.003,865.003,956,358
2022-02-163,480.003,805.003,480.003,695.003,695.006,427,861
2022-02-153,490.003,565.003,380.003,380.003,380.001,165,155
2022-02-143,730.003,750.003,500.003,500.003,500.002,399,339
2022-02-113,925.004,020.003,855.003,875.003,875.001,400,314
2022-02-104,145.004,155.003,965.003,985.003,985.002,431,678
2022-02-093,980.004,120.003,925.004,120.004,120.004,106,018
2022-02-084,005.004,100.003,895.003,935.003,935.002,768,551
2022-02-074,110.004,180.003,925.003,925.003,925.008,134,995
2022-02-043,960.004,210.003,870.003,890.003,890.0010,309,420
2022-02-033,830.003,940.003,750.003,900.003,900.003,317,016
2022-01-283,735.003,880.003,615.003,795.003,795.003,882,603
2022-01-273,605.003,815.003,460.003,785.003,785.005,075,261
2022-01-263,255.003,955.003,255.003,565.003,565.0015,576,480
2022-01-253,455.003,500.003,260.003,270.003,270.001,130,031
2022-01-243,600.003,645.003,440.003,445.003,445.001,233,731
2022-01-213,705.003,875.003,675.003,680.003,680.001,449,502
2022-01-203,700.003,790.003,680.003,785.003,785.00869,968
2022-01-193,615.003,830.003,615.003,750.003,750.002,561,660
2022-01-183,865.003,900.003,650.003,680.003,680.001,686,923
2022-01-174,010.004,065.003,900.003,905.003,905.002,773,966
2022-01-143,880.004,050.003,850.004,050.004,050.002,340,529
2022-01-134,025.004,045.003,945.003,960.003,960.002,301,460
2022-01-124,015.004,085.003,915.004,080.004,080.005,314,086
2022-01-113,950.004,330.003,945.003,970.003,970.0015,357,760
2022-01-103,410.004,130.003,410.003,985.003,985.0034,277,566
2022-01-073,315.003,410.003,315.003,375.003,375.00393,900
2022-01-063,315.003,380.003,295.003,310.003,310.00472,221
2022-01-053,460.003,545.003,320.003,390.003,390.00795,674
2022-01-043,480.003,520.003,425.003,460.003,460.00369,900
2022-01-033,570.003,650.003,460.003,480.003,480.001,252,801
2021-12-303,440.003,440.003,360.003,405.003,405.00334,347
2021-12-293,430.003,450.003,390.003,400.003,400.00602,869
2021-12-283,335.003,400.003,305.003,385.003,385.00844,640
2021-12-273,290.003,325.003,270.003,290.003,290.00377,405
2021-12-243,280.003,310.003,260.003,280.003,280.00403,701
2021-12-233,390.003,390.003,270.003,280.003,280.00773,452
2021-12-223,420.003,455.003,365.003,395.003,395.00523,674
2021-12-213,520.003,530.003,400.003,400.003,400.00603,708
2021-12-203,470.003,540.003,445.003,510.003,510.00716,378
2021-12-173,465.003,510.003,455.003,485.003,485.00286,697
2021-12-163,495.003,525.003,470.003,490.003,490.00376,521
2021-12-153,435.003,525.003,430.003,480.003,480.00317,177
2021-12-143,530.003,560.003,435.003,465.003,465.00443,282
2021-12-133,550.003,585.003,500.003,525.003,525.00395,285
2021-12-103,570.003,570.003,505.003,535.003,535.00326,391
2021-12-093,530.003,580.003,510.003,580.003,580.00374,880
2021-12-083,610.003,645.003,525.003,530.003,530.00460,666
2021-12-073,610.003,615.003,525.003,565.003,565.00425,601
2021-12-063,475.003,660.003,475.003,545.003,545.001,031,159
2021-12-033,510.003,525.003,425.003,480.003,480.00522,075
2021-12-023,330.003,465.003,325.003,450.003,450.00725,116
2021-12-013,245.003,440.003,220.003,420.003,420.001,211,406
2021-11-303,505.003,560.003,230.003,285.003,285.001,138,470
2021-11-293,380.003,560.003,370.003,475.003,475.001,194,015
2021-11-263,700.003,735.003,560.003,585.003,585.00895,510
2021-11-253,795.003,815.003,660.003,680.003,680.00916,884
← NewerPage 20 of 21 · 1,224 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.