Bosung Power Technology Co., Ltd (KOSDAQ:006910)
South Korea · Delayed Price · Currency is KRW 12,080
-350 (-2.82%)
Apr 30, 2026, 3:30 PM KST
Bosung Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12,440.00 | 13,050.00 | 12,000.00 | 12,050.00 | - | -3.06% | 4,938,027 |
| Apr 29, 2026 | 11,990.00 | 12,930.00 | 11,770.00 | 12,430.00 | 12,430.00 | 3.24% | 10,755,843 |
| Apr 28, 2026 | 12,200.00 | 12,480.00 | 11,900.00 | 12,040.00 | 12,040.00 | -1.23% | 4,451,331 |
| Apr 27, 2026 | 12,390.00 | 12,410.00 | 11,610.00 | 12,190.00 | 12,190.00 | 0.66% | 5,593,144 |
| Apr 24, 2026 | 11,870.00 | 12,300.00 | 11,510.00 | 12,110.00 | 12,110.00 | 2.02% | 11,108,246 |
| Apr 23, 2026 | 10,500.00 | 12,650.00 | 10,450.00 | 11,870.00 | 11,870.00 | 18.34% | 40,168,686 |
| Apr 22, 2026 | 10,070.00 | 10,090.00 | 9,800.00 | 10,030.00 | 10,030.00 | -1.18% | 1,475,156 |
| 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% | 1,758,676 |
| Apr 17, 2026 | 10,740.00 | 10,750.00 | 10,200.00 | 10,280.00 | 10,280.00 | -3.66% | 1,909,274 |
| Apr 16, 2026 | 10,710.00 | 11,350.00 | 10,500.00 | 10,670.00 | 10,670.00 | 2.60% | 5,931,461 |
| Apr 15, 2026 | 10,220.00 | 10,850.00 | 10,160.00 | 10,400.00 | 10,400.00 | 3.69% | 4,831,330 |
| Apr 14, 2026 | 9,900.00 | 10,310.00 | 9,720.00 | 10,030.00 | 10,030.00 | 4.05% | 2,582,399 |
| Apr 13, 2026 | 9,450.00 | 9,710.00 | 9,300.00 | 9,640.00 | 9,640.00 | -1.13% | 1,023,955 |
| Apr 10, 2026 | 9,910.00 | 9,920.00 | 9,570.00 | 9,750.00 | 9,750.00 | 0.72% | 1,379,004 |
| Apr 9, 2026 | 10,230.00 | 10,230.00 | 9,570.00 | 9,680.00 | 9,680.00 | -5.38% | 1,791,417 |
| Apr 8, 2026 | 9,500.00 | 10,420.00 | 9,420.00 | 10,230.00 | 10,230.00 | 13.54% | 4,687,370 |
| Apr 7, 2026 | 9,450.00 | 9,540.00 | 8,900.00 | 9,010.00 | 9,010.00 | -3.43% | 1,554,828 |
| 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% | 2,290,681 |
| Apr 2, 2026 | 10,310.00 | 10,310.00 | 9,120.00 | 9,220.00 | 9,220.00 | -9.34% | 3,334,252 |
| Apr 1, 2026 | 9,980.00 | 10,260.00 | 9,830.00 | 10,170.00 | 10,170.00 | 7.51% | 2,679,347 |
| Mar 31, 2026 | 9,800.00 | 10,040.00 | 9,340.00 | 9,460.00 | 9,460.00 | -2.97% | 2,573,168 |
| Mar 30, 2026 | 9,430.00 | 9,890.00 | 9,300.00 | 9,750.00 | 9,750.00 | -4.22% | 2,086,478 |
| Mar 27, 2026 | 10,220.00 | 10,500.00 | 9,890.00 | 10,180.00 | 10,180.00 | -4.23% | 2,836,407 |
| Mar 26, 2026 | 11,300.00 | 11,320.00 | 10,510.00 | 10,630.00 | 10,630.00 | -5.68% | 2,923,869 |
| Mar 25, 2026 | 11,320.00 | 11,640.00 | 10,960.00 | 11,270.00 | 11,270.00 | 0.81% | 3,225,036 |
| Mar 24, 2026 | 12,110.00 | 12,230.00 | 10,820.00 | 11,180.00 | 11,180.00 | -1.32% | 4,760,306 |
| Mar 23, 2026 | 12,520.00 | 12,780.00 | 11,300.00 | 11,330.00 | 11,330.00 | -11.83% | 5,851,564 |
| 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 |