Skip to main content
Bosung Power Technology Co., Ltd (KOSDAQ:006910)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,490.00
+220.00 (4.17%)
Dec 5, 2025, 3:30 PM KST

Bosung Power Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,350.005,580.005,320.005,480.00-3.98%3,099,667
Dec 4, 20255,480.005,480.005,260.005,270.005,270.00-2.41%1,174,322
Dec 3, 20255,300.005,460.005,200.005,400.005,400.004.05%2,103,441
Dec 2, 20255,140.005,250.005,100.005,190.005,190.000.78%720,850
Dec 1, 20255,280.005,310.005,110.005,150.005,150.00-1.72%939,160
Nov 28, 20255,420.005,420.005,170.005,240.005,240.00-2.24%1,323,660
Nov 27, 20255,290.005,580.005,180.005,360.005,360.001.90%2,050,123
Nov 26, 20255,110.005,320.005,070.005,260.005,260.004.37%1,755,923
Nov 25, 20254,985.005,180.004,950.005,040.005,040.002.34%1,523,360
Nov 24, 20255,000.005,030.004,830.004,925.004,925.00-0.30%872,484
Nov 21, 20255,080.005,170.004,925.004,940.004,940.00-7.32%1,646,257
Nov 20, 20255,140.005,480.005,140.005,330.005,330.005.96%2,696,650
Nov 19, 20255,050.005,120.004,790.005,030.005,030.001.00%1,261,289
Nov 18, 20255,290.005,350.004,970.004,980.004,980.00-5.86%1,785,139
Nov 17, 20255,090.005,500.005,080.005,290.005,290.004.96%2,811,343
Nov 14, 20255,100.005,180.005,030.005,040.005,040.00-3.63%1,067,452
Nov 13, 20255,180.005,330.005,125.005,230.005,230.000.77%1,293,426
Nov 12, 20255,330.005,340.005,160.005,190.005,190.00-2.26%1,225,853
Nov 11, 20255,200.005,400.005,130.005,310.005,310.003.51%2,064,172
Nov 10, 20255,140.005,340.004,925.005,130.005,130.000.59%1,820,644
Nov 7, 20254,850.005,300.004,820.005,100.005,100.000.59%3,133,356
Nov 6, 20255,660.005,700.005,000.005,070.005,070.00-8.32%4,155,524
Nov 5, 20255,750.005,780.005,350.005,530.005,530.00-4.98%3,302,360
Nov 4, 20255,750.006,230.005,600.005,820.005,820.003.01%13,302,370
Nov 3, 20255,350.005,670.005,280.005,650.005,650.005.61%3,598,019
Oct 31, 20255,380.005,460.005,250.005,350.005,350.00-0.56%1,522,803
Oct 30, 20255,610.005,610.005,260.005,380.005,380.00-4.44%2,705,606
Oct 29, 20255,660.005,900.005,510.005,630.005,630.002.36%6,796,539
Oct 28, 20255,440.005,600.005,370.005,500.005,500.001.29%2,484,550
Oct 27, 20255,610.005,620.005,395.005,430.005,430.00-1.99%2,624,173
Oct 24, 20255,500.005,710.005,270.005,540.005,540.002.40%5,760,819
Oct 23, 20255,270.005,500.005,200.005,410.005,410.000.56%2,506,504
Oct 22, 20255,330.005,380.005,110.005,380.005,380.000.94%1,891,577
Oct 21, 20255,260.005,630.005,240.005,330.005,330.002.30%4,510,060
Oct 20, 20255,300.005,360.005,160.005,210.005,210.00-0.38%1,635,266
Oct 17, 20255,490.005,610.005,020.005,230.005,230.00-7.27%3,623,767
Oct 16, 20255,810.006,020.005,530.005,640.005,640.00-0.53%7,779,731
Oct 15, 20255,510.005,950.005,440.005,670.005,670.003.85%8,837,514
Oct 14, 20255,610.005,740.005,380.005,460.005,460.00-0.73%8,546,243
Oct 13, 20255,520.005,600.005,300.005,500.005,500.00-1.79%5,996,122
Oct 10, 20254,700.005,780.004,680.005,600.005,600.0020.04%28,285,170
Oct 2, 20254,595.004,735.004,520.004,665.004,665.001.52%2,164,385
Oct 1, 20254,740.004,770.004,520.004,595.004,595.00-1.29%2,423,008
Sep 30, 20254,520.004,880.004,495.004,655.004,655.002.99%2,683,620
Sep 29, 20254,575.004,630.004,455.004,520.004,520.00-1.31%1,378,673
Sep 26, 20254,530.004,665.004,450.004,580.004,580.000.88%2,171,775
Sep 25, 20254,800.004,820.004,485.004,540.004,540.00-4.22%2,642,419
Sep 24, 20254,660.004,970.004,600.004,740.004,740.002.49%6,626,069
Sep 23, 20254,715.004,870.004,585.004,625.004,625.00-1.39%4,822,864
Sep 22, 20254,910.005,160.004,685.004,690.004,690.00-1.47%7,983,428
Sep 19, 20254,740.005,110.004,650.004,760.004,760.000.63%9,192,177
Sep 18, 20254,510.004,950.004,455.004,730.004,730.006.77%22,048,030
Sep 17, 20254,380.004,595.004,350.004,430.004,430.00-1.34%4,906,064
Sep 16, 20254,230.004,915.004,210.004,490.004,490.007.93%48,081,630
Sep 15, 20254,135.004,195.004,060.004,160.004,160.000.48%2,521,610
Sep 12, 20254,210.004,330.004,090.004,140.004,140.00-1.90%4,475,177
Sep 11, 20254,275.004,495.004,100.004,220.004,220.00-0.47%11,509,760
Sep 10, 20254,320.004,330.004,175.004,240.004,240.00-1.74%6,115,484
Sep 9, 20253,965.004,430.003,885.004,315.004,315.009.10%34,878,570
Sep 8, 20253,860.003,970.003,800.003,955.003,955.001.80%2,272,404
Sep 5, 20253,925.003,975.003,855.003,885.003,885.00-1.02%1,883,474
Sep 4, 20253,925.004,055.003,915.003,925.003,925.001.29%6,327,960
Sep 3, 20253,865.004,045.003,830.003,875.003,875.000.39%4,158,205
Sep 2, 20253,810.003,935.003,805.003,860.003,860.001.58%2,288,954
Sep 1, 20253,990.004,120.003,750.003,800.003,800.00-5.47%4,442,795
Aug 29, 20253,975.004,045.003,880.004,020.004,020.001.64%4,456,449
Aug 28, 20253,845.004,020.003,835.003,955.003,955.000.76%3,319,722
Aug 27, 20253,915.004,050.003,770.003,925.003,925.000.26%7,744,224
Aug 26, 20253,845.003,980.003,720.003,915.003,915.00-3.69%6,789,150
Aug 25, 20254,140.004,150.003,960.004,065.004,065.00-10,396,060
Aug 22, 20254,165.004,180.003,950.004,065.004,065.00-0.12%18,203,960
Aug 21, 20253,355.004,360.003,345.004,070.004,070.0021.31%58,602,020
Aug 20, 20253,310.003,390.003,260.003,355.003,355.00-3.45%1,435,684
Aug 19, 20253,460.003,555.003,435.003,475.003,475.00-2.52%1,236,068
Aug 18, 20253,425.003,650.003,365.003,565.003,565.004.85%3,185,329
Aug 14, 20253,335.003,845.003,255.003,400.003,400.002.26%10,191,080
Aug 13, 20253,345.003,370.003,305.003,325.003,325.00-0.30%415,531
Aug 12, 20253,345.003,470.003,320.003,335.003,335.00-1,386,439
Aug 11, 20253,335.003,380.003,305.003,335.003,335.001.06%846,414
Aug 8, 20253,270.003,330.003,240.003,300.003,300.001.07%587,281
Aug 7, 20253,240.003,280.003,200.003,265.003,265.000.93%515,451
Aug 6, 20253,155.003,235.003,145.003,235.003,235.002.70%589,140
Aug 5, 20253,095.003,175.003,090.003,150.003,150.001.61%288,137
Aug 4, 20253,015.003,140.003,005.003,100.003,100.002.82%241,506
Aug 1, 20253,120.003,150.002,995.003,015.003,015.00-4.29%508,372
Jul 31, 20253,160.003,185.003,115.003,150.003,150.000.32%282,716
Jul 30, 20253,170.003,175.003,115.003,140.003,140.00-0.95%314,177
Jul 29, 20253,105.003,200.003,050.003,170.003,170.002.09%482,357
Jul 28, 20253,145.003,160.003,090.003,105.003,105.00-1.27%407,692
Jul 25, 20253,180.003,220.003,120.003,145.003,145.00-0.16%299,105
Jul 24, 20253,175.003,260.003,150.003,150.003,150.00-637,190
Jul 23, 20253,175.003,195.003,100.003,150.003,150.00-0.79%469,485
Jul 22, 20253,290.003,290.003,160.003,175.003,175.00-3.79%589,163
Jul 21, 20253,235.003,305.003,230.003,300.003,300.002.33%597,770
Jul 18, 20253,210.003,245.003,175.003,225.003,225.00-0.15%434,354
Jul 17, 20253,245.003,265.003,180.003,230.003,230.000.31%673,003
Jul 16, 20253,295.003,295.003,215.003,220.003,220.00-2.13%332,622
Jul 15, 20253,280.003,325.003,250.003,290.003,290.001.23%766,941
Jul 14, 20253,255.003,280.003,215.003,250.003,250.00-0.15%387,005
Jul 11, 20253,290.003,290.003,245.003,255.003,255.00-0.46%361,557