Bosung Power Technology Co., Ltd (KOSDAQ:006910)
 5,370.00
 -10.00 (-0.19%)
  Oct 31, 2025, 1:40 PM KST
Bosung Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,380.00 | 5,450.00 | 5,250.00 | 5,430.00 | - | 0.93% | 734,099 | 
| Oct 30, 2025 | 5,610.00 | 5,610.00 | 5,260.00 | 5,380.00 | 5,380.00 | -4.44% | 2,718,883 | 
| Oct 29, 2025 | 5,660.00 | 5,900.00 | 5,510.00 | 5,630.00 | 5,630.00 | 2.36% | 6,824,990 | 
| Oct 28, 2025 | 5,440.00 | 5,600.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.29% | 2,515,501 | 
| Oct 27, 2025 | 5,610.00 | 5,620.00 | 5,395.00 | 5,430.00 | 5,430.00 | -1.99% | 2,658,095 | 
| Oct 24, 2025 | 5,500.00 | 5,710.00 | 5,270.00 | 5,540.00 | 5,540.00 | 2.40% | 5,788,178 | 
| Oct 23, 2025 | 5,270.00 | 5,500.00 | 5,200.00 | 5,410.00 | 5,410.00 | 0.56% | 2,534,443 | 
| Oct 22, 2025 | 5,330.00 | 5,380.00 | 5,110.00 | 5,380.00 | 5,380.00 | 0.94% | 1,911,971 | 
| Oct 21, 2025 | 5,260.00 | 5,630.00 | 5,240.00 | 5,330.00 | 5,330.00 | 2.30% | 4,510,060 | 
| Oct 20, 2025 | 5,300.00 | 5,360.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.38% | 1,642,384 | 
| Oct 17, 2025 | 5,490.00 | 5,610.00 | 5,020.00 | 5,230.00 | 5,230.00 | -7.27% | 3,623,767 | 
| Oct 16, 2025 | 5,810.00 | 6,020.00 | 5,530.00 | 5,640.00 | 5,640.00 | -0.53% | 7,779,731 | 
| Oct 15, 2025 | 5,510.00 | 5,950.00 | 5,440.00 | 5,670.00 | 5,670.00 | 3.85% | 8,837,514 | 
| Oct 14, 2025 | 5,610.00 | 5,740.00 | 5,380.00 | 5,460.00 | 5,460.00 | -0.73% | 8,583,981 | 
| Oct 13, 2025 | 5,520.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | -1.79% | 6,055,099 | 
| Oct 10, 2025 | 4,700.00 | 5,780.00 | 4,680.00 | 5,600.00 | 5,600.00 | 20.04% | 28,422,591 | 
| 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 |