Bosung Power Technology Co., Ltd (KOSDAQ:006910)
South Korea
· Delayed Price · Currency is KRW 9,730.00
+70.00 (0.72%)
At close: Mar 6, 2026
Bosung Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 5,460.00 | 5,730.00 | 5,430.00 | 5,650.00 | 5,650.00 | 4.44% | 3,077,823 |
| Jan 2, 2026 | 5,210.00 | 5,530.00 | 5,140.00 | 5,410.00 | 5,410.00 | 3.84% | 1,691,495 |
| Dec 30, 2025 | 5,190.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.14% | 1,054,263 |
| Dec 29, 2025 | 5,050.00 | 5,290.00 | 5,010.00 | 5,270.00 | 5,270.00 | 4.36% | 1,079,972 |
| Dec 26, 2025 | 5,200.00 | 5,210.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.88% | 1,044,344 |
| Dec 24, 2025 | 5,300.00 | 5,300.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.33% | 707,021 |
| Dec 23, 2025 | 5,400.00 | 5,450.00 | 5,200.00 | 5,270.00 | 5,270.00 | -2.77% | 1,223,111 |
| Dec 22, 2025 | 5,240.00 | 5,680.00 | 5,210.00 | 5,420.00 | 5,420.00 | 5.86% | 4,441,757 |
| Dec 19, 2025 | 4,975.00 | 5,150.00 | 4,920.00 | 5,120.00 | 5,120.00 | 4.17% | 1,348,691 |
| Dec 18, 2025 | 4,890.00 | 5,020.00 | 4,870.00 | 4,915.00 | 4,915.00 | -1.90% | 704,569 |
| Dec 17, 2025 | 5,060.00 | 5,260.00 | 4,955.00 | 5,010.00 | 5,010.00 | 0.20% | 1,401,520 |
| Dec 16, 2025 | 5,340.00 | 5,340.00 | 4,980.00 | 5,000.00 | 5,000.00 | -6.72% | 2,814,882 |
| Dec 15, 2025 | 5,450.00 | 5,520.00 | 5,300.00 | 5,360.00 | 5,360.00 | -5.13% | 2,026,756 |
| Dec 12, 2025 | 5,340.00 | 5,780.00 | 5,260.00 | 5,650.00 | 5,650.00 | 6.81% | 5,912,267 |
| Dec 11, 2025 | 5,160.00 | 5,400.00 | 5,160.00 | 5,290.00 | 5,290.00 | 2.92% | 1,916,008 |
| Dec 10, 2025 | 5,140.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.58% | 766,450 |
| Dec 9, 2025 | 5,230.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.15% | 757,509 |
| Dec 8, 2025 | 5,490.00 | 5,490.00 | 5,180.00 | 5,230.00 | 5,230.00 | -4.74% | 2,179,133 |
| Dec 5, 2025 | 5,350.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,490.00 | 4.17% | 3,593,602 |
| Dec 4, 2025 | 5,480.00 | 5,480.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.41% | 1,174,322 |
| Dec 3, 2025 | 5,300.00 | 5,460.00 | 5,200.00 | 5,400.00 | 5,400.00 | 4.05% | 2,103,441 |
| Dec 2, 2025 | 5,140.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 720,850 |
| Dec 1, 2025 | 5,280.00 | 5,310.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.72% | 939,160 |
| Nov 28, 2025 | 5,420.00 | 5,420.00 | 5,170.00 | 5,240.00 | 5,240.00 | -2.24% | 1,323,660 |
| Nov 27, 2025 | 5,290.00 | 5,580.00 | 5,180.00 | 5,360.00 | 5,360.00 | 1.90% | 2,050,123 |
| Nov 26, 2025 | 5,110.00 | 5,320.00 | 5,070.00 | 5,260.00 | 5,260.00 | 4.37% | 1,755,923 |
| Nov 25, 2025 | 4,985.00 | 5,180.00 | 4,950.00 | 5,040.00 | 5,040.00 | 2.34% | 1,523,360 |
| Nov 24, 2025 | 5,000.00 | 5,030.00 | 4,830.00 | 4,925.00 | 4,925.00 | -0.30% | 872,484 |
| Nov 21, 2025 | 5,080.00 | 5,170.00 | 4,925.00 | 4,940.00 | 4,940.00 | -7.32% | 1,646,257 |
| Nov 20, 2025 | 5,140.00 | 5,480.00 | 5,140.00 | 5,330.00 | 5,330.00 | 5.96% | 2,696,650 |
| Nov 19, 2025 | 5,050.00 | 5,120.00 | 4,790.00 | 5,030.00 | 5,030.00 | 1.00% | 1,261,289 |
| Nov 18, 2025 | 5,290.00 | 5,350.00 | 4,970.00 | 4,980.00 | 4,980.00 | -5.86% | 1,785,139 |
| Nov 17, 2025 | 5,090.00 | 5,500.00 | 5,080.00 | 5,290.00 | 5,290.00 | 4.96% | 2,811,343 |
| Nov 14, 2025 | 5,100.00 | 5,180.00 | 5,030.00 | 5,040.00 | 5,040.00 | -3.63% | 1,067,452 |
| Nov 13, 2025 | 5,180.00 | 5,330.00 | 5,125.00 | 5,230.00 | 5,230.00 | 0.77% | 1,293,426 |
| Nov 12, 2025 | 5,330.00 | 5,340.00 | 5,160.00 | 5,190.00 | 5,190.00 | -2.26% | 1,225,853 |
| Nov 11, 2025 | 5,200.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | 3.51% | 2,064,172 |
| Nov 10, 2025 | 5,140.00 | 5,340.00 | 4,925.00 | 5,130.00 | 5,130.00 | 0.59% | 1,820,644 |
| Nov 7, 2025 | 4,850.00 | 5,300.00 | 4,820.00 | 5,100.00 | 5,100.00 | 0.59% | 3,133,356 |
| Nov 6, 2025 | 5,660.00 | 5,700.00 | 5,000.00 | 5,070.00 | 5,070.00 | -8.32% | 4,155,524 |
| Nov 5, 2025 | 5,750.00 | 5,780.00 | 5,350.00 | 5,530.00 | 5,530.00 | -4.98% | 3,302,360 |
| Nov 4, 2025 | 5,750.00 | 6,230.00 | 5,600.00 | 5,820.00 | 5,820.00 | 3.01% | 13,302,370 |
| Nov 3, 2025 | 5,350.00 | 5,670.00 | 5,280.00 | 5,650.00 | 5,650.00 | 5.61% | 3,598,019 |
| Oct 31, 2025 | 5,380.00 | 5,460.00 | 5,250.00 | 5,350.00 | 5,350.00 | -0.56% | 1,522,803 |
| Oct 30, 2025 | 5,610.00 | 5,610.00 | 5,260.00 | 5,380.00 | 5,380.00 | -4.44% | 2,705,606 |
| Oct 29, 2025 | 5,660.00 | 5,900.00 | 5,510.00 | 5,630.00 | 5,630.00 | 2.36% | 6,796,539 |
| Oct 28, 2025 | 5,440.00 | 5,600.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.29% | 2,484,550 |
| Oct 27, 2025 | 5,610.00 | 5,620.00 | 5,395.00 | 5,430.00 | 5,430.00 | -1.99% | 2,624,173 |
| Oct 24, 2025 | 5,500.00 | 5,710.00 | 5,270.00 | 5,540.00 | 5,540.00 | 2.40% | 5,760,819 |
| Oct 23, 2025 | 5,270.00 | 5,500.00 | 5,200.00 | 5,410.00 | 5,410.00 | 0.56% | 2,506,504 |
| Oct 22, 2025 | 5,330.00 | 5,380.00 | 5,110.00 | 5,380.00 | 5,380.00 | 0.94% | 1,891,577 |
| 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% | 1,635,266 |
| 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% | 8,546,243 |
| Oct 13, 2025 | 5,520.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | -1.79% | 5,996,122 |
| Oct 10, 2025 | 4,700.00 | 5,780.00 | 4,680.00 | 5,600.00 | 5,600.00 | 20.04% | 28,285,170 |
| Oct 2, 2025 | 4,595.00 | 4,735.00 | 4,520.00 | 4,665.00 | 4,665.00 | 1.52% | 2,164,385 |