Bosung Power Technology Co., Ltd (KOSDAQ:006910)
South Korea · Delayed Price · Currency is KRW 12,850
+730 (6.02%)
At close: Mar 20, 2026
Bosung Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,360.00 | 13,520.00 | 12,130.00 | 12,850.00 | 12,850.00 | 6.02% | 21,653,983 |
| Mar 19, 2026 | 12,380.00 | 12,730.00 | 12,050.00 | 12,120.00 | 12,120.00 | -5.02% | 5,385,721 |
| Mar 18, 2026 | 12,940.00 | 13,130.00 | 12,370.00 | 12,760.00 | 12,760.00 | 0.79% | 14,645,451 |
| Mar 17, 2026 | 12,370.00 | 13,650.00 | 12,040.00 | 12,660.00 | 12,660.00 | 4.71% | 24,166,240 |
| Mar 16, 2026 | 11,870.00 | 13,800.00 | 11,710.00 | 12,090.00 | 12,090.00 | 4.04% | 41,401,110 |
| Mar 13, 2026 | 11,120.00 | 12,360.00 | 10,840.00 | 11,620.00 | 11,620.00 | 1.31% | 15,374,523 |
| Mar 12, 2026 | 11,480.00 | 12,600.00 | 11,000.00 | 11,470.00 | 11,470.00 | -0.61% | 13,632,914 |
| Mar 11, 2026 | 10,490.00 | 12,420.00 | 10,240.00 | 11,540.00 | 11,540.00 | 12.26% | 34,970,500 |
| Mar 10, 2026 | 9,740.00 | 11,090.00 | 9,530.00 | 10,280.00 | 10,280.00 | 11.26% | 20,143,311 |
| Mar 9, 2026 | 9,570.00 | 10,130.00 | 8,800.00 | 9,240.00 | 9,240.00 | -5.04% | 4,843,683 |
| Mar 6, 2026 | 9,660.00 | 10,040.00 | 9,130.00 | 9,730.00 | 9,730.00 | 0.72% | 6,016,851 |
| Mar 5, 2026 | 9,230.00 | 9,990.00 | 9,040.00 | 9,660.00 | 9,660.00 | 17.09% | 8,325,565 |
| Mar 4, 2026 | 9,350.00 | 9,630.00 | 7,800.00 | 8,250.00 | 8,250.00 | -17.66% | 7,538,184 |
| Mar 3, 2026 | 10,770.00 | 11,270.00 | 10,020.00 | 10,020.00 | 10,020.00 | -11.09% | 5,397,419 |
| Feb 27, 2026 | 11,650.00 | 12,110.00 | 11,160.00 | 11,270.00 | 11,270.00 | - | 5,939,752 |
| Feb 26, 2026 | 11,510.00 | 12,070.00 | 11,080.00 | 11,270.00 | 11,270.00 | -1.40% | 6,326,824 |
| Feb 25, 2026 | 11,910.00 | 12,390.00 | 11,350.00 | 11,430.00 | 11,430.00 | -1.12% | 8,024,754 |
| Feb 24, 2026 | 12,320.00 | 12,630.00 | 11,310.00 | 11,560.00 | 11,560.00 | -6.17% | 8,534,264 |
| Feb 23, 2026 | 12,680.00 | 13,240.00 | 12,050.00 | 12,320.00 | 12,320.00 | -2.84% | 25,933,769 |
| Feb 20, 2026 | 9,870.00 | 12,680.00 | 9,590.00 | 12,680.00 | 12,680.00 | 29.92% | 39,237,750 |
| Feb 19, 2026 | 9,510.00 | 10,200.00 | 9,350.00 | 9,760.00 | 9,760.00 | 6.32% | 19,044,550 |
| Feb 13, 2026 | 9,440.00 | 9,650.00 | 8,880.00 | 9,180.00 | 9,180.00 | -2.34% | 11,580,781 |
| Feb 12, 2026 | 9,120.00 | 9,810.00 | 8,990.00 | 9,400.00 | 9,400.00 | 2.51% | 21,344,219 |
| Feb 11, 2026 | 8,430.00 | 10,080.00 | 8,340.00 | 9,170.00 | 9,170.00 | 12.38% | 56,730,876 |
| Feb 10, 2026 | 8,300.00 | 8,320.00 | 7,950.00 | 8,160.00 | 8,160.00 | -1.33% | 2,969,937 |
| Feb 9, 2026 | 7,800.00 | 8,730.00 | 7,800.00 | 8,270.00 | 8,270.00 | 8.53% | 16,722,307 |
| Feb 6, 2026 | 7,660.00 | 7,760.00 | 7,300.00 | 7,620.00 | 7,620.00 | -2.93% | 1,752,973 |
| Feb 5, 2026 | 8,090.00 | 8,400.00 | 7,810.00 | 7,850.00 | 7,850.00 | -3.56% | 3,493,285 |
| Feb 4, 2026 | 8,190.00 | 8,350.00 | 7,930.00 | 8,140.00 | 8,140.00 | 4.90% | 6,279,646 |
| Feb 3, 2026 | 7,510.00 | 7,790.00 | 7,480.00 | 7,760.00 | 7,760.00 | 5.01% | 1,955,243 |
| Feb 2, 2026 | 7,610.00 | 7,930.00 | 7,330.00 | 7,390.00 | 7,390.00 | -5.86% | 2,600,408 |
| Jan 30, 2026 | 8,170.00 | 8,390.00 | 7,830.00 | 7,850.00 | 7,850.00 | -3.44% | 4,186,707 |
| Jan 29, 2026 | 7,980.00 | 8,400.00 | 7,890.00 | 8,130.00 | 8,130.00 | 3.44% | 6,859,352 |
| Jan 28, 2026 | 8,200.00 | 8,400.00 | 7,850.00 | 7,860.00 | 7,860.00 | -3.56% | 4,994,173 |
| Jan 27, 2026 | 9,330.00 | 9,400.00 | 8,110.00 | 8,150.00 | 8,150.00 | -0.49% | 13,538,930 |
| Jan 26, 2026 | 7,690.00 | 8,530.00 | 7,450.00 | 8,190.00 | 8,190.00 | 5.54% | 14,061,960 |
| Jan 23, 2026 | 7,860.00 | 8,540.00 | 7,590.00 | 7,760.00 | 7,760.00 | -1.27% | 15,649,448 |
| Jan 22, 2026 | 8,360.00 | 8,900.00 | 7,700.00 | 7,860.00 | 7,860.00 | -1.87% | 19,089,422 |
| Jan 21, 2026 | 8,350.00 | 9,290.00 | 7,800.00 | 8,010.00 | 8,010.00 | 2.69% | 55,180,270 |
| Jan 20, 2026 | 6,070.00 | 7,800.00 | 6,060.00 | 7,800.00 | 7,800.00 | 30.00% | 56,278,980 |
| Jan 19, 2026 | 6,240.00 | 6,485.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2.92% | 10,726,560 |
| Jan 16, 2026 | 5,370.00 | 5,910.00 | 5,370.00 | 5,830.00 | 5,830.00 | 8.36% | 13,009,210 |
| Jan 15, 2026 | 5,370.00 | 5,400.00 | 5,260.00 | 5,380.00 | 5,380.00 | - | 998,917 |
| Jan 14, 2026 | 5,440.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.74% | 1,734,017 |
| Jan 13, 2026 | 5,480.00 | 5,490.00 | 5,290.00 | 5,420.00 | 5,420.00 | -0.73% | 1,255,907 |
| Jan 12, 2026 | 5,510.00 | 5,830.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.30% | 4,025,552 |
| Jan 9, 2026 | 5,410.00 | 5,520.00 | 5,200.00 | 5,390.00 | 5,390.00 | 0.56% | 1,146,823 |
| Jan 8, 2026 | 5,670.00 | 5,680.00 | 5,340.00 | 5,360.00 | 5,360.00 | -5.13% | 1,492,766 |
| Jan 7, 2026 | 5,540.00 | 5,770.00 | 5,490.00 | 5,650.00 | 5,650.00 | 2.36% | 2,986,833 |
| Jan 6, 2026 | 5,800.00 | 5,810.00 | 5,440.00 | 5,520.00 | 5,520.00 | -2.30% | 2,021,138 |