Bosung Power Technology Co., Ltd (KOSDAQ:006910)
South Korea · Delayed Price · Currency is KRW 10,210
-390 (-3.68%)
May 20, 2026, 3:30 PM KST
Bosung Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10,460.00 | 10,600.00 | 10,010.00 | 10,210.00 | 10,210.00 | -3.68% | 1,759,331 |
| May 19, 2026 | 11,150.00 | 11,300.00 | 10,460.00 | 10,600.00 | 10,600.00 | -5.61% | 1,567,606 |
| May 18, 2026 | 11,120.00 | 11,380.00 | 10,600.00 | 11,230.00 | 11,230.00 | -1.75% | 2,040,066 |
| May 15, 2026 | 12,240.00 | 12,270.00 | 11,150.00 | 11,430.00 | 11,430.00 | -6.62% | 2,958,933 |
| May 14, 2026 | 12,700.00 | 12,820.00 | 11,910.00 | 12,240.00 | 12,240.00 | -1.77% | 2,315,885 |
| May 13, 2026 | 12,700.00 | 12,930.00 | 12,260.00 | 12,460.00 | 12,460.00 | -4.23% | 2,490,307 |
| May 12, 2026 | 13,800.00 | 14,100.00 | 12,430.00 | 13,010.00 | 13,010.00 | -5.72% | 5,613,218 |
| May 11, 2026 | 14,310.00 | 14,320.00 | 13,550.00 | 13,800.00 | 13,800.00 | -3.56% | 4,482,927 |
| May 8, 2026 | 15,130.00 | 15,240.00 | 14,000.00 | 14,310.00 | 14,310.00 | -8.27% | 5,746,364 |
| May 7, 2026 | 16,160.00 | 18,200.00 | 15,090.00 | 15,600.00 | 15,600.00 | -1.45% | 15,646,170 |
| May 6, 2026 | 14,590.00 | 16,390.00 | 13,760.00 | 15,830.00 | 15,830.00 | 10.31% | 39,397,160 |
| May 4, 2026 | 12,290.00 | 15,280.00 | 12,200.00 | 14,350.00 | 14,350.00 | 18.79% | 45,292,640 |
| Apr 30, 2026 | 12,440.00 | 13,050.00 | 12,000.00 | 12,080.00 | 12,080.00 | -2.82% | 5,449,224 |
| Apr 29, 2026 | 11,990.00 | 12,930.00 | 11,770.00 | 12,430.00 | 12,430.00 | 3.24% | 10,844,060 |
| Apr 28, 2026 | 12,200.00 | 12,480.00 | 11,900.00 | 12,040.00 | 12,040.00 | -1.23% | 4,482,192 |
| Apr 27, 2026 | 12,390.00 | 12,410.00 | 11,610.00 | 12,190.00 | 12,190.00 | 0.66% | 5,633,455 |
| Apr 24, 2026 | 11,870.00 | 12,300.00 | 11,510.00 | 12,110.00 | 12,110.00 | 2.02% | 11,202,690 |
| Apr 23, 2026 | 10,500.00 | 12,650.00 | 10,450.00 | 11,870.00 | 11,870.00 | 18.34% | 40,327,520 |
| Apr 22, 2026 | 10,070.00 | 10,090.00 | 9,800.00 | 10,030.00 | 10,030.00 | -1.18% | 1,500,985 |
| Apr 21, 2026 | 10,180.00 | 10,470.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.69% | 1,827,198 |
| Apr 20, 2026 | 10,290.00 | 10,520.00 | 10,030.00 | 10,080.00 | 10,080.00 | -1.95% | 1,773,529 |
| Apr 17, 2026 | 10,740.00 | 10,750.00 | 10,200.00 | 10,280.00 | 10,280.00 | -3.66% | 1,939,508 |
| Apr 16, 2026 | 10,710.00 | 11,350.00 | 10,500.00 | 10,670.00 | 10,670.00 | 2.60% | 5,965,889 |
| Apr 15, 2026 | 10,220.00 | 10,850.00 | 10,160.00 | 10,400.00 | 10,400.00 | 3.69% | 4,860,028 |
| Apr 14, 2026 | 9,900.00 | 10,310.00 | 9,720.00 | 10,030.00 | 10,030.00 | 4.05% | 2,617,966 |
| Apr 13, 2026 | 9,450.00 | 9,710.00 | 9,300.00 | 9,640.00 | 9,640.00 | -1.13% | 1,039,621 |
| Apr 10, 2026 | 9,910.00 | 9,920.00 | 9,570.00 | 9,750.00 | 9,750.00 | 0.72% | 1,401,641 |
| Apr 9, 2026 | 10,230.00 | 10,230.00 | 9,570.00 | 9,680.00 | 9,680.00 | -5.38% | 1,810,309 |
| Apr 8, 2026 | 9,500.00 | 10,420.00 | 9,420.00 | 10,230.00 | 10,230.00 | 13.54% | 4,728,449 |
| Apr 7, 2026 | 9,450.00 | 9,540.00 | 8,900.00 | 9,010.00 | 9,010.00 | -3.43% | 1,562,720 |
| Apr 6, 2026 | 9,720.00 | 10,000.00 | 9,220.00 | 9,330.00 | 9,330.00 | -4.01% | 1,797,415 |
| Apr 3, 2026 | 9,500.00 | 9,960.00 | 9,330.00 | 9,720.00 | 9,720.00 | 5.42% | 2,310,796 |
| Apr 2, 2026 | 10,310.00 | 10,310.00 | 9,120.00 | 9,220.00 | 9,220.00 | -9.34% | 3,353,818 |
| Apr 1, 2026 | 9,980.00 | 10,260.00 | 9,830.00 | 10,170.00 | 10,170.00 | 7.51% | 2,705,309 |
| Mar 31, 2026 | 9,800.00 | 10,040.00 | 9,340.00 | 9,460.00 | 9,460.00 | -2.97% | 2,598,850 |
| Mar 30, 2026 | 9,430.00 | 9,890.00 | 9,300.00 | 9,750.00 | 9,750.00 | -4.22% | 2,106,841 |
| Mar 27, 2026 | 10,220.00 | 10,500.00 | 9,890.00 | 10,180.00 | 10,180.00 | -4.23% | 2,863,196 |
| Mar 26, 2026 | 11,300.00 | 11,320.00 | 10,510.00 | 10,630.00 | 10,630.00 | -5.68% | 2,953,996 |
| Mar 25, 2026 | 11,320.00 | 11,640.00 | 10,960.00 | 11,270.00 | 11,270.00 | 0.81% | 3,253,662 |
| Mar 24, 2026 | 12,110.00 | 12,230.00 | 10,820.00 | 11,180.00 | 11,180.00 | -1.32% | 4,806,827 |
| Mar 23, 2026 | 12,520.00 | 12,780.00 | 11,300.00 | 11,330.00 | 11,330.00 | -11.83% | 5,928,647 |
| Mar 20, 2026 | 12,360.00 | 13,520.00 | 12,130.00 | 12,850.00 | 12,850.00 | 6.02% | 21,792,070 |
| Mar 19, 2026 | 12,380.00 | 12,730.00 | 12,050.00 | 12,120.00 | 12,120.00 | -5.02% | 5,461,548 |
| Mar 18, 2026 | 12,940.00 | 13,130.00 | 12,370.00 | 12,760.00 | 12,760.00 | 0.79% | 14,790,890 |
| Mar 17, 2026 | 12,370.00 | 13,650.00 | 12,040.00 | 12,660.00 | 12,660.00 | 4.71% | 24,358,880 |
| 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% | 15,484,290 |
| Mar 12, 2026 | 11,480.00 | 12,600.00 | 11,000.00 | 11,470.00 | 11,470.00 | -0.61% | 13,672,340 |
| Mar 11, 2026 | 10,490.00 | 12,420.00 | 10,240.00 | 11,540.00 | 11,540.00 | 12.26% | 35,198,360 |
| Mar 10, 2026 | 9,740.00 | 11,090.00 | 9,530.00 | 10,280.00 | 10,280.00 | 11.26% | 20,222,770 |