Bosung Power Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,835.00 | 3,860.00 | 3,690.00 | 3,770.00 | 3,770.00 | 850,873 |
| 2021-11-23 | 3,900.00 | 4,015.00 | 3,795.00 | 3,795.00 | 3,795.00 | 2,235,577 |
| 2021-11-22 | 3,840.00 | 3,910.00 | 3,755.00 | 3,785.00 | 3,785.00 | 1,059,257 |
| 2021-11-19 | 3,995.00 | 4,030.00 | 3,790.00 | 3,840.00 | 3,840.00 | 2,165,360 |
| 2021-11-18 | 4,190.00 | 4,200.00 | 3,970.00 | 4,040.00 | 4,040.00 | 1,608,682 |
| 2021-11-17 | 4,120.00 | 4,370.00 | 4,100.00 | 4,185.00 | 4,185.00 | 5,237,227 |
| 2021-11-16 | 4,170.00 | 4,175.00 | 4,030.00 | 4,060.00 | 4,060.00 | 1,738,444 |
| 2021-11-15 | 4,200.00 | 4,230.00 | 4,100.00 | 4,215.00 | 4,215.00 | 1,138,591 |
| 2021-11-12 | 4,105.00 | 4,265.00 | 4,100.00 | 4,160.00 | 4,160.00 | 2,070,217 |
| 2021-11-11 | 4,160.00 | 4,245.00 | 4,030.00 | 4,085.00 | 4,085.00 | 1,897,200 |
| 2021-11-10 | 4,520.00 | 4,570.00 | 4,110.00 | 4,210.00 | 4,210.00 | 5,435,938 |
| 2021-11-09 | 4,400.00 | 4,600.00 | 4,400.00 | 4,430.00 | 4,430.00 | 3,969,139 |
| 2021-11-08 | 4,470.00 | 4,495.00 | 4,250.00 | 4,455.00 | 4,455.00 | 2,939,870 |
| 2021-11-05 | 4,450.00 | 4,540.00 | 4,340.00 | 4,415.00 | 4,415.00 | 3,903,100 |
| 2021-11-04 | 4,510.00 | 4,660.00 | 4,325.00 | 4,360.00 | 4,360.00 | 15,348,510 |
| 2021-11-03 | 4,445.00 | 4,545.00 | 4,190.00 | 4,250.00 | 4,250.00 | 2,816,158 |
| 2021-11-02 | 4,280.00 | 4,410.00 | 4,280.00 | 4,395.00 | 4,395.00 | 1,515,213 |
| 2021-11-01 | 4,480.00 | 4,580.00 | 4,280.00 | 4,305.00 | 4,305.00 | 2,526,552 |
| 2021-10-29 | 4,440.00 | 4,505.00 | 4,365.00 | 4,440.00 | 4,440.00 | 1,671,575 |
| 2021-10-28 | 4,600.00 | 4,655.00 | 4,370.00 | 4,440.00 | 4,440.00 | 3,559,988 |
| 2021-10-27 | 4,670.00 | 4,710.00 | 4,555.00 | 4,600.00 | 4,600.00 | 3,559,454 |
| 2021-10-26 | 4,655.00 | 4,820.00 | 4,555.00 | 4,720.00 | 4,720.00 | 7,418,506 |
| 2021-10-25 | 4,540.00 | 4,975.00 | 4,455.00 | 4,650.00 | 4,650.00 | 28,678,760 |
| 2021-10-22 | 4,405.00 | 4,540.00 | 4,250.00 | 4,320.00 | 4,320.00 | 4,434,938 |
| 2021-10-21 | 4,260.00 | 4,610.00 | 4,215.00 | 4,445.00 | 4,445.00 | 17,350,439 |
| 2021-10-20 | 4,570.00 | 4,660.00 | 4,255.00 | 4,255.00 | 4,255.00 | 6,935,633 |
| 2021-10-19 | 4,535.00 | 4,590.00 | 4,410.00 | 4,515.00 | 4,515.00 | 6,160,416 |
| 2021-10-18 | 4,215.00 | 4,895.00 | 4,210.00 | 4,500.00 | 4,500.00 | 48,164,578 |
| 2021-10-15 | 3,740.00 | 4,400.00 | 3,740.00 | 4,160.00 | 4,160.00 | 24,533,301 |
| 2021-10-14 | 3,705.00 | 3,920.00 | 3,655.00 | 3,690.00 | 3,690.00 | 3,499,429 |
← NewerPage 21 of 21 · 1,230 trading days
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.