Bosung Power Technology Co., Ltd (KOSDAQ:006910)
4,665.00
+70.00 (1.52%)
Oct 2, 2025, 3:30 PM KST
Bosung Power Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 4,595.00 | 4,735.00 | 4,520.00 | 4,665.00 | 4,665.00 | 1.52% | 2,166,189 |
Oct 1, 2025 | 4,740.00 | 4,770.00 | 4,520.00 | 4,595.00 | 4,595.00 | -1.29% | 2,451,408 |
Sep 30, 2025 | 4,520.00 | 4,880.00 | 4,495.00 | 4,655.00 | 4,655.00 | 2.99% | 2,683,620 |
Sep 29, 2025 | 4,575.00 | 4,630.00 | 4,455.00 | 4,520.00 | 4,520.00 | -1.31% | 1,413,188 |
Sep 26, 2025 | 4,530.00 | 4,665.00 | 4,450.00 | 4,580.00 | 4,580.00 | 0.88% | 2,171,775 |
Sep 25, 2025 | 4,800.00 | 4,820.00 | 4,485.00 | 4,540.00 | 4,540.00 | -4.22% | 2,678,753 |
Sep 24, 2025 | 4,660.00 | 4,970.00 | 4,600.00 | 4,740.00 | 4,740.00 | 2.49% | 6,659,083 |
Sep 23, 2025 | 4,715.00 | 4,870.00 | 4,585.00 | 4,625.00 | 4,625.00 | -1.39% | 4,824,102 |
Sep 22, 2025 | 4,910.00 | 5,160.00 | 4,685.00 | 4,690.00 | 4,690.00 | -1.47% | 7,983,428 |
Sep 19, 2025 | 4,740.00 | 5,110.00 | 4,650.00 | 4,760.00 | 4,760.00 | 0.63% | 9,267,883 |
Sep 18, 2025 | 4,510.00 | 4,950.00 | 4,455.00 | 4,730.00 | 4,730.00 | 6.77% | 22,048,033 |
Sep 17, 2025 | 4,380.00 | 4,595.00 | 4,350.00 | 4,430.00 | 4,430.00 | -1.34% | 4,906,064 |
Sep 16, 2025 | 4,230.00 | 4,915.00 | 4,210.00 | 4,490.00 | 4,490.00 | 7.93% | 48,157,413 |
Sep 15, 2025 | 4,135.00 | 4,195.00 | 4,060.00 | 4,160.00 | 4,160.00 | 0.48% | 2,521,610 |
Sep 12, 2025 | 4,210.00 | 4,330.00 | 4,090.00 | 4,140.00 | 4,140.00 | -1.90% | 4,475,177 |
Sep 11, 2025 | 4,275.00 | 4,495.00 | 4,100.00 | 4,220.00 | 4,220.00 | -0.47% | 11,509,763 |
Sep 10, 2025 | 4,320.00 | 4,330.00 | 4,175.00 | 4,240.00 | 4,240.00 | -1.74% | 6,115,484 |
Sep 9, 2025 | 3,965.00 | 4,430.00 | 3,885.00 | 4,315.00 | 4,315.00 | 9.10% | 34,878,575 |
Sep 8, 2025 | 3,860.00 | 3,970.00 | 3,800.00 | 3,955.00 | 3,955.00 | 1.80% | 2,316,363 |
Sep 5, 2025 | 3,925.00 | 3,975.00 | 3,855.00 | 3,885.00 | 3,885.00 | -1.02% | 1,926,616 |
Sep 4, 2025 | 3,925.00 | 4,055.00 | 3,915.00 | 3,925.00 | 3,925.00 | 1.29% | 6,327,960 |
Sep 3, 2025 | 3,865.00 | 4,045.00 | 3,830.00 | 3,875.00 | 3,875.00 | 0.39% | 4,184,690 |
Sep 2, 2025 | 3,810.00 | 3,935.00 | 3,805.00 | 3,860.00 | 3,860.00 | 1.58% | 2,288,954 |
Sep 1, 2025 | 3,990.00 | 4,120.00 | 3,750.00 | 3,800.00 | 3,800.00 | -5.47% | 4,505,396 |
Aug 29, 2025 | 3,975.00 | 4,045.00 | 3,880.00 | 4,020.00 | 4,020.00 | 1.64% | 4,492,306 |
Aug 28, 2025 | 3,845.00 | 4,020.00 | 3,835.00 | 3,955.00 | 3,955.00 | 0.76% | 3,319,722 |
Aug 27, 2025 | 3,915.00 | 4,050.00 | 3,770.00 | 3,925.00 | 3,925.00 | 0.26% | 7,744,224 |
Aug 26, 2025 | 3,845.00 | 3,980.00 | 3,720.00 | 3,915.00 | 3,915.00 | -3.69% | 6,789,150 |
Aug 25, 2025 | 4,140.00 | 4,150.00 | 3,960.00 | 4,065.00 | 4,065.00 | - | 10,647,232 |
Aug 22, 2025 | 4,165.00 | 4,180.00 | 3,950.00 | 4,065.00 | 4,065.00 | -0.12% | 18,203,969 |
Aug 21, 2025 | 3,355.00 | 4,360.00 | 3,345.00 | 4,070.00 | 4,070.00 | 21.31% | 58,602,029 |
Aug 20, 2025 | 3,310.00 | 3,390.00 | 3,260.00 | 3,355.00 | 3,355.00 | -3.45% | 1,435,684 |
Aug 19, 2025 | 3,460.00 | 3,555.00 | 3,435.00 | 3,475.00 | 3,475.00 | -2.52% | 1,236,068 |
Aug 18, 2025 | 3,425.00 | 3,650.00 | 3,365.00 | 3,565.00 | 3,565.00 | 4.85% | 3,198,409 |
Aug 14, 2025 | 3,335.00 | 3,845.00 | 3,255.00 | 3,400.00 | 3,400.00 | 2.26% | 10,191,087 |
Aug 13, 2025 | 3,345.00 | 3,370.00 | 3,305.00 | 3,325.00 | 3,325.00 | -0.30% | 417,680 |
Aug 12, 2025 | 3,345.00 | 3,470.00 | 3,320.00 | 3,335.00 | 3,335.00 | - | 1,386,439 |
Aug 11, 2025 | 3,335.00 | 3,380.00 | 3,305.00 | 3,335.00 | 3,335.00 | 1.06% | 851,258 |
Aug 8, 2025 | 3,270.00 | 3,330.00 | 3,240.00 | 3,300.00 | 3,300.00 | 1.07% | 591,758 |
Aug 7, 2025 | 3,240.00 | 3,280.00 | 3,200.00 | 3,265.00 | 3,265.00 | 0.93% | 515,451 |
Aug 6, 2025 | 3,155.00 | 3,235.00 | 3,145.00 | 3,235.00 | 3,235.00 | 2.70% | 608,560 |
Aug 5, 2025 | 3,095.00 | 3,175.00 | 3,090.00 | 3,150.00 | 3,150.00 | 1.61% | 292,498 |
Aug 4, 2025 | 3,015.00 | 3,140.00 | 3,005.00 | 3,100.00 | 3,100.00 | 2.82% | 244,896 |
Aug 1, 2025 | 3,120.00 | 3,150.00 | 2,995.00 | 3,015.00 | 3,015.00 | -4.29% | 508,871 |
Jul 31, 2025 | 3,160.00 | 3,185.00 | 3,115.00 | 3,150.00 | 3,150.00 | 0.32% | 282,716 |
Jul 30, 2025 | 3,170.00 | 3,175.00 | 3,115.00 | 3,140.00 | 3,140.00 | -0.95% | 314,177 |
Jul 29, 2025 | 3,105.00 | 3,200.00 | 3,050.00 | 3,170.00 | 3,170.00 | 2.09% | 487,165 |
Jul 28, 2025 | 3,145.00 | 3,160.00 | 3,090.00 | 3,105.00 | 3,105.00 | -1.27% | 407,692 |
Jul 25, 2025 | 3,180.00 | 3,220.00 | 3,120.00 | 3,145.00 | 3,145.00 | -0.16% | 308,910 |
Jul 24, 2025 | 3,175.00 | 3,260.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 637,190 |